Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	35.11	36.00	35.03	35.82	479,731	+0.45(+1.28%)
Jul 30, 2009	35.27	35.72	35.07	35.37	237,585	+0.34(+0.98%)
Jul 29, 2009	35.62	35.83	34.91	35.02	342,075	-0.79(-2.20%)
Jul 28, 2009	36.22	36.22	35.43	35.81	224,215	-0.24(-0.68%)
Jul 27, 2009	36.44	36.73	36.00	36.06	184,481	-0.69(-1.87%)
Jul 24, 2009	35.45	36.79	35.40	36.74	254	+1.38(+3.92%)
Jul 23, 2009	34.84	35.38	34.56	35.36	252,470	+0.41(+1.16%)
Jul 22, 2009	35.18	35.30	34.58	34.95	178,501	-0.27(-0.77%)
Jul 21, 2009	35.56	35.56	34.70	35.22	135,161	+0.12(+0.33%)
Jul 20, 2009	34.89	35.21	34.68	35.11	183,783	+0.22(+0.62%)
Jul 17, 2009	35.47	35.56	34.62	34.89	171,417	-0.50(-1.41%)
Jul 16, 2009	35.37	35.59	34.64	35.39	92,977	+0.04(+0.10%)
Jul 15, 2009	34.96	35.68	34.72	35.35	180,873	+0.76(+2.20%)
Jul 14, 2009	34.67	35.14	34.39	34.59	177,698	+0.03(+0.08%)
Jul 13, 2009	33.66	34.56	33.55	34.56	538,241	+1.57(+4.74%)
Jul 10, 2009	32.90	33.21	32.70	33.00	121,734	-0.33(-1.00%)
Jul 09, 2009	33.55	33.55	32.97	33.33	126,778	+0.05(+0.14%)
Jul 08, 2009	33.96	34.28	32.74	33.29	237,186	-0.54(-1.60%)
Jul 07, 2009	34.53	34.62	33.83	33.83	184,286	-0.70(-2.02%)
Jul 06, 2009	35.24	35.38	33.94	34.53	390,899	-1.39(-3.88%)
Jul 02, 2009	37.41	37.41	35.87	35.92	229,590	-1.85(-4.91%)
Jul 01, 2009	36.76	38.62	36.51	37.77	359,493	+1.30(+3.57%)
Jun 30, 2009	36.82	37.11	36.02	36.47	473,750	-0.30(-0.81%)
Jun 29, 2009	36.06	36.84	35.90	36.77	574,717	+1.10(+3.09%)
Jun 26, 2009	37.09	37.29	35.67	35.67	1,972,624	-1.77(-4.74%)
Jun 25, 2009	36.69	37.44	36.64	37.44	278,042	+1.37(+3.79%)
Jun 24, 2009	35.39	36.07	35.20	36.07	295,686	+0.90(+2.57%)
Jun 23, 2009	34.93	35.29	34.71	35.17	222,125	+0.39(+1.12%)
Jun 22, 2009	35.97	36.19	34.63	34.78	296,565	-1.50(-4.14%)
Jun 19, 2009	36.19	36.88	36.08	36.28	245,757	+0.29(+0.80%)
Jun 18, 2009	35.50	36.03	35.13	35.99	203,528	+0.71(+2.00%)
Jun 17, 2009	34.70	35.91	34.70	35.29	273,995	+0.59(+1.69%)
Jun 16, 2009	35.72	36.15	34.66	34.70	307,970	-1.03(-2.89%)
Jun 15, 2009	37.27	37.49	35.36	35.73	208,537	-1.78(-4.75%)
Jun 12, 2009	37.30	37.56	36.59	37.51	199,939	+0.37(+1.00%)
Jun 11, 2009	36.30	37.53	36.19	37.14	357,638	+0.84(+2.32%)
Jun 10, 2009	37.03	37.09	35.59	36.30	267,262	-0.37(-1.01%)
Jun 09, 2009	36.37	36.85	36.32	36.67	215,111	+0.61(+1.68%)
Jun 08, 2009	36.52	36.57	35.69	36.06	348,068	-0.49(-1.34%)
Jun 05, 2009	36.73	37.07	36.21	36.55	243,751	-0.17(-0.47%)
Jun 04, 2009	35.84	36.78	35.80	36.73	186,512	+0.92(+2.58%)
Jun 03, 2009	36.93	36.93	34.84	35.80	249,408	-1.31(-3.53%)
Jun 02, 2009	37.16	37.79	36.87	37.11	273,295	-0.39(-1.04%)
Jun 01, 2009	36.67	37.60	35.61	37.50	269,227	+1.41(+3.91%)
May 29, 2009	34.66	36.82	34.66	36.09	394,294	+1.45(+4.18%)
May 28, 2009	33.93	35.02	33.42	34.64	326,973	+0.78(+2.30%)
May 27, 2009	33.78	34.68	33.78	33.87	515,632	-0.14(-0.43%)
May 26, 2009	32.61	34.02	32.26	34.01	263,854	+1.19(+3.64%)
May 22, 2009	33.30	33.50	32.82	32.82	147,380	-0.16(-0.49%)
May 21, 2009	33.48	34.18	32.57	32.98	236,988	-0.63(-1.88%)
May 20, 2009	33.34	34.59	33.27	33.61	401,962	+0.45(+1.36%)
May 19, 2009	33.71	34.17	33.07	33.16	742,278	-0.66(-1.95%)
May 18, 2009	33.63	34.32	33.33	33.82	309,203	+0.20(+0.59%)
May 15, 2009	34.07	34.64	33.40	33.62	321,407	-0.51(-1.48%)
May 14, 2009	33.79	34.31	33.26	34.13	362,188	+0.20(+0.59%)
May 13, 2009	34.93	34.93	33.78	33.93	348,368	-1.80(-5.04%)
May 12, 2009	36.40	36.51	34.03	35.73	657,603	-1.38(-3.71%)
May 11, 2009	36.82	37.70	35.89	37.11	1,244,964	+3.03(+8.90%)
May 08, 2009	33.64	35.02	33.55	34.07	444,636	+0.86(+2.59%)
May 07, 2009	33.20	33.41	32.76	33.21	290,859	+0.49(+1.49%)
May 06, 2009	33.11	33.21	32.15	32.73	363,941	+0.10(+0.30%)
May 05, 2009	33.19	33.56	32.37	32.63	325,331	-0.92(-2.75%)
May 04, 2009	32.26	33.70	32.26	33.55	464,400	+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.