Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	30.55	32.12	30.55	30.94	1,254,599	+0.31(+1.01%)
Jul 30, 2009	30.75	31.49	30.50	30.63	812,318	+0.32(+1.06%)
Jul 29, 2009	30.20	31.24	29.70	30.31	963,412	+0.11(+0.36%)
Jul 28, 2009	30.87	31.10	29.62	30.20	1,258,325	-0.78(-2.52%)
Jul 27, 2009	31.71	31.71	30.67	30.98	563,952	-0.95(-2.98%)
Jul 24, 2009	31.59	32.34	31.06	31.93	1,130	+0.09(+0.28%)
Jul 23, 2009	31.16	32.48	30.46	31.84	1,342,166	+0.63(+2.02%)
Jul 22, 2009	31.04	32.03	30.86	31.21	941,231	+0.14(+0.45%)
Jul 21, 2009	32.08	32.37	30.68	31.07	1,009,287	-1.12(-3.48%)
Jul 20, 2009	31.90	32.20	31.48	32.19	748,424	+0.34(+1.07%)
Jul 17, 2009	31.98	31.98	31.37	31.85	459,666	-0.03(-0.09%)
Jul 16, 2009	31.65	31.99	31.01	31.88	525,544	+0.17(+0.54%)
Jul 15, 2009	31.29	32.16	30.66	31.71	1,035,524	+0.95(+3.09%)
Jul 14, 2009	30.30	30.87	29.67	30.76	715,023	+0.49(+1.62%)
Jul 13, 2009	29.74	30.37	29.58	30.27	855,814	+0.56(+1.88%)
Jul 10, 2009	29.21	30.42	29.21	29.71	1,071,304	+0.40(+1.36%)
Jul 09, 2009	29.65	29.67	28.80	29.31	2,087,085	-1.09(-3.59%)
Jul 08, 2009	29.60	30.72	29.42	30.40	1,745,948	+1.16(+3.97%)
Jul 07, 2009	29.69	29.80	29.00	29.24	1,289,686	-0.35(-1.18%)
Jul 06, 2009	29.90	30.82	29.30	29.59	1,205,221	-0.76(-2.50%)
Jul 02, 2009	31.34	31.71	30.11	30.35	799,305	-1.36(-4.29%)
Jul 01, 2009	32.23	33.00	31.64	31.71	920,539	-0.06(-0.19%)
Jun 30, 2009	31.85	32.31	31.28	31.77	679,808	+0.08(+0.25%)
Jun 29, 2009	31.52	32.25	30.93	31.69	988,134	+0.22(+0.70%)
Jun 26, 2009	31.13	31.80	31.01	31.47	1,047,011	+0.26(+0.83%)
Jun 25, 2009	31.01	31.25	30.66	31.21	1,265,982	+0.67(+2.19%)
Jun 24, 2009	30.55	31.02	30.12	30.54	1,377,993	+0.23(+0.76%)
Jun 23, 2009	30.72	31.07	30.02	30.31	1,047,720	-0.27(-0.88%)
Jun 22, 2009	30.99	31.52	30.22	30.58	1,129,075	-0.54(-1.74%)
Jun 19, 2009	31.67	31.90	31.10	31.12	759,610	-0.17(-0.54%)
Jun 18, 2009	31.43	31.84	30.90	31.29	507,203	-0.06(-0.19%)
Jun 17, 2009	30.48	32.60	30.15	31.35	1,736,028	+0.77(+2.52%)
Jun 16, 2009	31.62	31.66	30.11	30.58	1,314,778	-0.73(-2.33%)
Jun 15, 2009	32.05	32.05	30.90	31.31	762,758	-0.59(-1.85%)
Jun 12, 2009	31.06	31.96	30.62	31.90	1,217,002	+0.53(+1.69%)
Jun 11, 2009	32.65	32.72	31.27	31.37	1,503,100	-1.17(-3.60%)
Jun 10, 2009	33.75	34.16	31.76	32.54	1,397,919	-1.10(-3.27%)
Jun 09, 2009	33.43	34.12	33.23	33.64	720,552	+0.31(+0.93%)
Jun 08, 2009	33.16	33.63	32.99	33.33	817,455	+0.00(+0.00%)
Jun 05, 2009	34.88	35.24	32.43	33.33	1,929,658	-1.19(-3.45%)
Jun 04, 2009	35.92	36.00	33.94	34.52	2,047,694	-1.57(-4.35%)
Jun 03, 2009	35.91	36.63	35.34	36.09	1,332,566	+0.17(+0.47%)
Jun 02, 2009	36.55	37.08	35.49	35.92	965,850	-0.26(-0.72%)
Jun 01, 2009	36.29	37.37	35.79	36.18	1,606,150	+0.40(+1.12%)
May 29, 2009	35.03	35.78	34.53	35.78	753,651	+0.94(+2.70%)
May 28, 2009	36.16	36.50	34.20	34.84	1,042,290	-0.74(-2.08%)
May 27, 2009	36.34	37.33	35.50	35.58	983,174	-0.50(-1.39%)
May 26, 2009	34.60	36.20	33.99	36.08	1,162,323	+1.65(+4.79%)
May 22, 2009	35.00	35.42	33.99	34.43	1,199,695	-0.14(-0.40%)
May 21, 2009	34.47	35.70	33.34	34.57	1,958,372	+1.74(+5.30%)
May 20, 2009	33.00	35.00	32.80	32.83	1,269,124	-0.03(-0.09%)
May 19, 2009	33.17	33.50	32.20	32.86	996,973	-0.23(-0.70%)
May 18, 2009	31.93	33.23	31.80	33.09	859,882	+1.43(+4.52%)
May 15, 2009	31.08	33.04	30.96	31.66	1,061,601	+0.21(+0.67%)
May 14, 2009	30.60	32.50	30.60	31.45	984,297	+0.48(+1.55%)
May 13, 2009	31.31	31.98	30.41	30.97	1,229,745	-1.01(-3.16%)
May 12, 2009	33.46	34.25	30.94	31.98	1,995,603	-2.24(-6.55%)
May 11, 2009	33.62	34.71	32.64	34.22	969,077	+0.04(+0.12%)
May 08, 2009	36.13	36.45	32.80	34.18	1,588,131	-1.15(-3.26%)
May 07, 2009	38.42	39.09	32.13	35.33	2,634,806	-1.52(-4.12%)
May 06, 2009	38.30	38.56	36.23	36.85	1,413,736	-0.62(-1.65%)
May 05, 2009	37.84	38.67	36.77	37.47	1,140,478	-1.00(-2.60%)
May 04, 2009	38.29	38.66	37.91	38.47	960,605	+1.93(+5.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.