Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	35.62	35.65	34.79	34.93	839,848	-1.37(-3.77%)
Jul 30, 2009	35.77	36.83	35.54	36.30	576,309	+0.71(+1.99%)
Jul 29, 2009	35.40	35.89	35.22	35.59	498,190	+0.12(+0.34%)
Jul 28, 2009	35.32	35.74	35.02	35.47	571,553	+0.11(+0.31%)
Jul 27, 2009	35.43	35.68	34.92	35.36	578,706	-0.08(-0.23%)
Jul 24, 2009	35.21	35.50	34.99	35.44	339,952	-0.11(-0.31%)
Jul 23, 2009	35.03	35.81	34.55	35.55	644,320	+0.49(+1.40%)
Jul 22, 2009	33.88	35.07	33.87	35.06	1,021,409	+1.27(+3.76%)
Jul 21, 2009	33.38	34.00	33.30	33.79	746,119	+0.37(+1.11%)
Jul 20, 2009	33.87	33.91	33.30	33.42	738,871	+0.02(+0.06%)
Jul 17, 2009	33.49	33.49	33.03	33.40	391,389	+0.01(+0.03%)
Jul 16, 2009	32.24	33.61	32.16	33.39	678,359	+1.08(+3.34%)
Jul 15, 2009	31.45	32.39	31.45	32.31	529,671	+1.10(+3.52%)
Jul 14, 2009	30.92	31.45	30.79	31.21	379,102	+0.28(+0.91%)
Jul 13, 2009	30.33	31.05	30.16	30.93	361,073	+0.14(+0.45%)
Jul 10, 2009	31.04	31.78	30.72	30.79	598,700	-0.38(-1.22%)
Jul 09, 2009	31.06	31.53	30.93	31.17	511,180	+0.17(+0.55%)
Jul 08, 2009	31.25	31.25	30.23	31.00	496,030	-0.06(-0.19%)
Jul 07, 2009	31.74	31.74	30.99	31.06	509,728	-0.78(-2.45%)
Jul 06, 2009	31.85	32.27	31.45	31.84	684,322	-0.08(-0.25%)
Jul 02, 2009	32.85	33.02	31.78	31.92	522,485	-1.05(-3.18%)
Jul 01, 2009	33.00	33.61	32.75	32.97	702,305	+0.26(+0.79%)
Jun 30, 2009	32.33	32.82	31.95	32.71	1,302,526	+0.31(+0.96%)
Jun 29, 2009	32.46	32.86	32.12	32.40	701,793	-0.12(-0.37%)
Jun 26, 2009	32.09	32.77	32.08	32.52	940,266	+0.26(+0.81%)
Jun 25, 2009	31.88	32.27	31.44	32.26	676,021	+0.60(+1.90%)
Jun 24, 2009	30.77	32.29	30.67	31.66	1,426,135	+0.94(+3.06%)
Jun 23, 2009	31.00	31.03	30.34	30.72	662,192	-0.19(-0.61%)
Jun 22, 2009	31.51	31.65	30.90	30.91	856,477	-0.51(-1.62%)
Jun 19, 2009	31.17	31.71	30.98	31.42	498,958	+0.29(+0.93%)
Jun 18, 2009	30.91	31.23	30.71	31.13	452,041	+0.27(+0.87%)
Jun 17, 2009	30.68	31.15	30.39	30.86	585,968	+0.13(+0.42%)
Jun 16, 2009	31.31	31.68	30.66	30.73	695,515	-0.52(-1.66%)
Jun 15, 2009	30.83	31.29	30.45	31.25	594,838	+0.02(+0.06%)
Jun 12, 2009	31.60	31.73	30.73	31.23	614,864	-0.56(-1.76%)
Jun 11, 2009	31.68	32.30	31.65	31.79	1,014,103	+0.16(+0.51%)
Jun 10, 2009	32.71	32.82	31.27	31.63	1,032,955	-1.12(-3.42%)
Jun 09, 2009	32.42	32.87	32.19	32.75	543,294	+0.32(+0.99%)
Jun 08, 2009	32.14	33.23	31.94	32.43	791,636	-0.70(-2.11%)
Jun 05, 2009	33.07	33.90	33.04	33.13	1,106,629	+0.05(+0.15%)
Jun 04, 2009	32.41	33.22	32.10	33.08	696,623	+0.75(+2.32%)
Jun 03, 2009	32.25	33.08	32.01	32.33	1,007,965	-0.03(-0.09%)
Jun 02, 2009	31.90	32.52	31.64	32.36	1,126,724	-0.11(-0.34%)
Jun 01, 2009	32.61	32.81	32.21	32.47	1,128,314	+0.46(+1.44%)
May 29, 2009	31.78	32.04	31.34	32.01	896,592	+0.42(+1.33%)
May 28, 2009	31.33	31.84	30.52	31.59	1,206,983	+0.53(+1.71%)
May 27, 2009	30.95	31.75	30.74	31.06	1,450,227	+0.14(+0.45%)
May 26, 2009	30.58	30.99	29.67	30.92	1,363,402	+0.51(+1.68%)
May 22, 2009	31.28	31.70	29.93	30.41	1,542,171	-2.09(-6.43%)
May 21, 2009	31.17	33.35	30.95	32.50	2,856,113	+3.05(+10.36%)
May 20, 2009	29.91	30.73	29.37	29.45	1,150,839	-0.42(-1.41%)
May 19, 2009	29.25	30.17	27.72	29.87	892,753	+0.67(+2.29%)
May 18, 2009	28.24	29.34	28.03	29.20	735,515	+1.14(+4.06%)
May 15, 2009	27.66	28.22	27.62	28.06	391,380	+0.29(+1.04%)
May 14, 2009	27.36	27.94	27.30	27.77	496,607	+0.57(+2.10%)
May 13, 2009	27.81	27.86	27.02	27.20	464,526	-0.87(-3.10%)
May 12, 2009	28.79	28.83	27.60	28.07	620,141	-0.36(-1.27%)
May 11, 2009	28.69	29.22	28.19	28.43	538,543	-0.58(-2.00%)
May 08, 2009	28.65	29.05	28.08	29.01	656,992	+0.83(+2.95%)
May 07, 2009	30.12	30.12	27.91	28.18	802,696	-1.69(-5.66%)
May 06, 2009	29.98	30.28	29.30	29.87	760,543	+0.09(+0.30%)
May 05, 2009	29.94	30.33	29.57	29.78	549,788	-0.20(-0.67%)
May 04, 2009	29.05	30.25	28.93	29.98	1,006,039	+0.98(+3.38%)

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.