Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	35.70	36.14	35.60	35.95	31,437	+0.02(+0.06%)
Jul 30, 2009	35.85	36.23	35.83	35.93	55,084	+0.24(+0.68%)
Jul 29, 2009	35.57	35.92	35.26	35.69	51,724	+0.04(+0.11%)
Jul 28, 2009	35.29	35.65	35.15	35.65	33,596	+0.86(+2.47%)
Jul 27, 2009	34.72	34.79	34.43	34.79	21,348	+0.92(+2.71%)
Jul 24, 2009	33.80	33.87	33.55	33.87	2,020	-0.08(-0.25%)
Jul 23, 2009	33.25	34.12	33.25	33.96	77,469	+1.03(+3.14%)
Jul 22, 2009	33.04	33.15	32.92	32.92	18,107	-0.04(-0.11%)
Jul 21, 2009	32.95	33.07	32.82	32.96	6,527	+0.32(+0.99%)
Jul 20, 2009	32.43	32.69	32.28	32.63	18,113	+0.55(+1.71%)
Jul 17, 2009	32.19	32.19	31.84	32.09	33,489	-0.27(-0.85%)
Jul 16, 2009	32.21	32.38	32.15	32.36	41,988	+0.17(+0.52%)
Jul 15, 2009	31.99	32.21	31.68	32.19	21,553	+1.28(+4.16%)
Jul 14, 2009	30.91	30.95	30.74	30.91	22,343	+0.20(+0.64%)
Jul 13, 2009	30.41	30.81	30.08	30.71	23,189	+0.53(+1.76%)
Jul 10, 2009	30.36	30.40	30.03	30.18	18,642	-0.27(-0.88%)
Jul 09, 2009	30.37	30.72	30.24	30.45	15,112	-0.10(-0.31%)
Jul 08, 2009	30.44	30.70	29.95	30.54	122,639	-0.09(-0.30%)
Jul 07, 2009	30.98	31.07	30.63	30.63	16,490	-0.27(-0.86%)
Jul 06, 2009	30.57	30.94	30.57	30.90	24,649	-0.54(-1.71%)
Jul 02, 2009	31.87	31.87	31.29	31.44	11,343	-0.98(-3.02%)
Jul 01, 2009	32.15	32.44	31.94	32.42	193,386	+1.02(+3.24%)
Jun 30, 2009	31.65	31.66	30.96	31.40	25,616	-0.40(-1.24%)
Jun 29, 2009	30.98	31.80	30.98	31.80	19,827	+0.79(+2.53%)
Jun 26, 2009	30.72	31.01	30.67	31.01	6,640	+0.24(+0.78%)
Jun 25, 2009	30.71	30.82	30.69	30.77	7,989	-0.21(-0.66%)
Jun 24, 2009	30.76	31.24	30.76	30.98	33,088	+0.84(+2.80%)
Jun 23, 2009	30.12	30.36	30.02	30.13	26,171	+0.14(+0.46%)
Jun 22, 2009	30.44	30.55	30.00	30.00	4,337	-0.45(-1.47%)
Jun 19, 2009	30.57	30.73	30.40	30.44	9,982	+0.06(+0.20%)
Jun 18, 2009	30.25	30.61	30.25	30.38	14,069	+0.00(+0.00%)
Jun 17, 2009	30.71	30.71	30.30	30.38	51,260	-0.59(-1.89%)
Jun 16, 2009	31.39	31.45	30.97	30.97	109,440	+0.02(+0.05%)
Jun 15, 2009	31.48	31.48	30.67	30.95	55,800	-1.28(-3.98%)
Jun 12, 2009	32.05	32.52	31.92	32.24	35,086	-0.18(-0.56%)
Jun 11, 2009	31.95	32.59	31.95	32.42	14,459	+0.36(+1.11%)
Jun 10, 2009	32.27	32.27	31.79	32.06	19,330	-0.35(-1.08%)
Jun 09, 2009	32.14	32.52	32.12	32.41	19,689	+0.79(+2.50%)
Jun 08, 2009	31.68	31.68	31.37	31.62	18,850	-0.28(-0.87%)
Jun 05, 2009	31.89	32.20	31.83	31.90	72,303	-0.29(-0.89%)
Jun 04, 2009	31.55	32.18	31.51	32.18	17,237	+0.65(+2.05%)
Jun 03, 2009	31.69	31.96	31.54	31.54	93,226	-0.91(-2.81%)
Jun 02, 2009	32.24	32.53	32.17	32.45	17,832	-0.04(-0.12%)
Jun 01, 2009	32.06	32.51	32.06	32.49	38,715	+1.35(+4.32%)
May 29, 2009	30.85	31.29	30.78	31.14	58,487	+0.49(+1.61%)
May 28, 2009	30.77	30.77	30.38	30.65	18,026	-0.01(-0.04%)
May 27, 2009	30.79	30.86	30.66	30.66	15,206	-0.47(-1.52%)
May 26, 2009	30.22	31.20	30.10	31.14	58,703	+0.25(+0.81%)
May 22, 2009	30.79	31.02	30.55	30.88	28,117	+0.59(+1.93%)
May 21, 2009	30.33	30.46	30.02	30.30	7,038	-0.10(-0.32%)
May 20, 2009	30.44	30.72	30.38	30.40	13,125	+0.72(+2.43%)
May 19, 2009	29.59	29.83	29.57	29.68	20,907	+0.67(+2.30%)
May 18, 2009	28.63	29.01	28.57	29.01	25,745	+0.61(+2.15%)
May 15, 2009	28.47	28.79	28.13	28.40	23,814	-0.24(-0.85%)
May 14, 2009	28.51	28.82	28.42	28.64	10,775	+0.40(+1.40%)
May 13, 2009	28.49	28.60	28.15	28.25	54,950	-0.85(-2.93%)
May 12, 2009	29.02	29.23	28.86	29.10	6,543	-0.11(-0.36%)
May 11, 2009	28.86	29.31	28.61	29.20	17,823	+0.23(+0.79%)
May 08, 2009	29.02	29.20	28.70	28.98	23,660	+0.59(+2.09%)
May 07, 2009	28.90	28.90	28.38	28.38	7,626	-0.39(-1.35%)
May 06, 2009	28.89	29.05	28.62	28.77	21,724	+0.23(+0.80%)
May 05, 2009	28.52	28.68	28.38	28.54	21,702	+0.00(+0.00%)
May 04, 2009	28.17	28.56	28.10	28.54	47,820	+0.80(+2.88%)

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.