Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	35.06	35.94	34.98	35.76	480,530	+0.45(+1.28%)
Jul 30, 2009	35.21	35.66	35.01	35.31	237,981	+0.34(+0.98%)
Jul 29, 2009	35.56	35.77	34.85	34.97	342,645	-0.79(-2.20%)
Jul 28, 2009	36.16	36.16	35.37	35.75	224,589	-0.24(-0.68%)
Jul 27, 2009	36.38	36.66	35.94	36.00	184,788	-0.69(-1.87%)
Jul 24, 2009	35.39	36.73	35.34	36.68	254	+1.38(+3.91%)
Jul 23, 2009	34.79	35.32	34.51	35.30	252,891	+0.41(+1.16%)
Jul 22, 2009	35.12	35.24	34.52	34.89	178,799	-0.27(-0.77%)
Jul 21, 2009	35.50	35.50	34.64	35.16	135,386	+0.12(+0.33%)
Jul 20, 2009	34.83	35.15	34.62	35.05	184,089	+0.22(+0.62%)
Jul 17, 2009	35.41	35.50	34.56	34.83	171,702	-0.50(-1.41%)
Jul 16, 2009	35.31	35.54	34.58	35.33	93,132	+0.04(+0.10%)
Jul 15, 2009	34.90	35.63	34.66	35.29	181,175	+0.76(+2.20%)
Jul 14, 2009	34.61	35.08	34.33	34.53	177,994	+0.03(+0.08%)
Jul 13, 2009	33.60	34.51	33.49	34.51	539,137	+1.56(+4.74%)
Jul 10, 2009	32.84	33.15	32.64	32.94	121,937	-0.33(-1.00%)
Jul 09, 2009	33.49	33.49	32.92	33.28	126,989	+0.05(+0.14%)
Jul 08, 2009	33.90	34.23	32.68	33.23	237,581	-0.54(-1.60%)
Jul 07, 2009	34.47	34.56	33.77	33.77	184,593	-0.70(-2.02%)
Jul 06, 2009	35.18	35.32	33.88	34.47	391,550	-1.39(-3.88%)
Jul 02, 2009	37.35	37.35	35.81	35.86	229,972	-1.85(-4.91%)
Jul 01, 2009	36.70	38.55	36.45	37.71	360,092	+1.30(+3.57%)
Jun 30, 2009	36.76	37.04	35.96	36.41	474,540	-0.30(-0.81%)
Jun 29, 2009	36.00	36.78	35.84	36.71	575,674	+1.10(+3.09%)
Jun 26, 2009	37.03	37.22	35.61	35.61	1,975,911	-1.77(-4.74%)
Jun 25, 2009	36.63	37.38	36.58	37.38	278,505	+1.36(+3.79%)
Jun 24, 2009	35.33	36.01	35.14	36.01	296,179	+0.90(+2.57%)
Jun 23, 2009	34.88	35.23	34.65	35.11	222,495	+0.39(+1.12%)
Jun 22, 2009	35.91	36.13	34.57	34.72	297,059	-1.50(-4.14%)
Jun 19, 2009	36.13	36.82	36.02	36.22	246,167	+0.29(+0.80%)
Jun 18, 2009	35.44	35.97	35.07	35.93	203,867	+0.70(+2.00%)
Jun 17, 2009	34.64	35.85	34.64	35.23	274,451	+0.59(+1.70%)
Jun 16, 2009	35.66	36.09	34.60	34.64	308,483	-1.03(-2.89%)
Jun 15, 2009	37.21	37.43	35.30	35.67	208,885	-1.78(-4.75%)
Jun 12, 2009	37.24	37.50	36.53	37.45	200,272	+0.37(+1.00%)
Jun 11, 2009	36.24	37.47	36.13	37.08	358,234	+0.84(+2.32%)
Jun 10, 2009	36.97	37.03	35.54	36.24	267,707	-0.37(-1.01%)
Jun 09, 2009	36.31	36.79	36.26	36.61	215,470	+0.61(+1.68%)
Jun 08, 2009	36.46	36.51	35.63	36.00	348,647	-0.49(-1.34%)
Jun 05, 2009	36.66	37.01	36.15	36.49	244,157	-0.17(-0.47%)
Jun 04, 2009	35.78	36.72	35.74	36.66	186,823	+0.92(+2.58%)
Jun 03, 2009	36.87	36.87	34.79	35.74	249,823	-1.31(-3.53%)
Jun 02, 2009	37.10	37.73	36.81	37.05	273,750	-0.39(-1.04%)
Jun 01, 2009	36.61	37.54	35.55	37.44	269,675	+1.41(+3.91%)
May 29, 2009	34.60	36.76	34.60	36.03	394,951	+1.45(+4.18%)
May 28, 2009	33.87	34.96	33.37	34.59	327,518	+0.78(+2.30%)
May 27, 2009	33.73	34.62	33.73	33.81	516,491	-0.14(-0.43%)
May 26, 2009	32.55	33.96	32.21	33.95	264,294	+1.19(+3.64%)
May 22, 2009	33.24	33.45	32.76	32.76	147,626	-0.16(-0.49%)
May 21, 2009	33.42	34.13	32.52	32.92	237,383	-0.63(-1.88%)
May 20, 2009	33.29	34.53	33.21	33.56	402,632	+0.45(+1.36%)
May 19, 2009	33.66	34.12	33.01	33.11	743,514	-0.66(-1.95%)
May 18, 2009	33.58	34.26	33.28	33.76	309,718	+0.20(+0.59%)
May 15, 2009	34.01	34.59	33.34	33.57	321,942	-0.51(-1.48%)
May 14, 2009	33.74	34.25	33.20	34.07	362,791	+0.20(+0.59%)
May 13, 2009	34.88	34.88	33.72	33.87	348,948	-1.80(-5.04%)
May 12, 2009	36.34	36.45	33.97	35.67	658,698	-1.37(-3.71%)
May 11, 2009	36.76	37.64	35.83	37.04	1,247,038	+3.03(+8.90%)
May 08, 2009	33.58	34.96	33.49	34.02	445,377	+0.86(+2.59%)
May 07, 2009	33.14	33.36	32.71	33.16	291,344	+0.49(+1.49%)
May 06, 2009	33.05	33.15	32.09	32.67	364,547	+0.10(+0.31%)
May 05, 2009	33.13	33.50	32.32	32.57	325,873	-0.92(-2.75%)
May 04, 2009	32.20	33.65	32.20	33.49	465,174	+1.53(+4.78%)

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.