Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	37.22	37.65	37.22	37.44	62,370	+0.06(+0.17%)
Jul 30, 2009	37.48	37.78	37.30	37.38	81,271	+0.33(+0.88%)
Jul 29, 2009	37.08	37.08	36.76	37.05	33,055	-0.23(-0.61%)
Jul 28, 2009	36.92	37.40	36.82	37.28	54,020	+0.05(+0.15%)
Jul 27, 2009	37.18	37.34	36.93	37.22	52,584	-0.08(-0.22%)
Jul 24, 2009	36.69	37.32	36.66	37.30	1,122	+0.24(+0.66%)
Jul 23, 2009	36.12	37.13	36.10	37.06	87,140	+0.91(+2.53%)
Jul 22, 2009	35.90	36.32	35.85	36.15	67,738	+0.13(+0.35%)
Jul 21, 2009	36.11	36.17	35.48	36.02	96,796	+0.18(+0.51%)
Jul 20, 2009	35.53	35.90	35.44	35.84	90,834	+0.61(+1.72%)
Jul 17, 2009	35.17	35.37	34.96	35.23	43,879	+0.00(+0.00%)
Jul 16, 2009	34.66	35.35	34.59	35.23	73,738	+0.49(+1.41%)
Jul 15, 2009	34.29	34.83	34.26	34.74	163,894	+0.91(+2.70%)
Jul 14, 2009	33.49	33.83	33.38	33.83	70,447	+0.40(+1.19%)
Jul 13, 2009	32.81	33.47	32.80	33.43	118,682	+0.56(+1.71%)
Jul 10, 2009	32.76	33.09	32.60	32.87	85,371	-0.04(-0.11%)
Jul 09, 2009	32.87	33.16	32.70	32.90	84,317	+0.24(+0.72%)
Jul 08, 2009	32.88	32.98	32.23	32.67	384,251	-0.14(-0.44%)
Jul 07, 2009	33.50	33.55	32.78	32.81	367,183	-0.71(-2.11%)
Jul 06, 2009	33.65	33.74	33.13	33.52	57,089	-0.42(-1.23%)
Jul 02, 2009	34.41	34.47	33.91	33.94	69,039	-0.93(-2.67%)
Jul 01, 2009	35.02	35.32	34.86	34.87	49,158	+0.05(+0.13%)
Jun 30, 2009	35.14	35.26	34.59	34.82	77,171	-0.20(-0.57%)
Jun 29, 2009	34.91	35.14	34.57	35.02	72,229	+0.25(+0.73%)
Jun 26, 2009	34.72	34.90	34.60	34.77	93,640	-0.08(-0.23%)
Jun 25, 2009	34.41	34.85	34.36	34.85	89,824	+0.88(+2.59%)
Jun 24, 2009	33.74	34.26	33.73	33.97	96,481	+0.46(+1.38%)
Jun 23, 2009	33.61	33.71	33.15	33.51	64,463	-0.01(-0.03%)
Jun 22, 2009	34.48	34.48	33.52	33.52	79,922	-1.29(-3.72%)
Jun 19, 2009	35.00	35.10	34.64	34.81	58,358	+0.16(+0.47%)
Jun 18, 2009	34.59	34.73	34.24	34.65	74,960	+0.10(+0.29%)
Jun 17, 2009	34.43	34.87	34.16	34.55	131,853	+0.02(+0.05%)
Jun 16, 2009	35.36	35.45	34.43	34.53	53,619	-0.62(-1.75%)
Jun 15, 2009	35.72	35.72	34.91	35.15	77,605	-0.88(-2.44%)
Jun 12, 2009	35.94	36.06	35.55	36.03	275,891	-0.12(-0.33%)
Jun 11, 2009	36.04	36.46	35.93	36.15	107,980	+0.24(+0.66%)
Jun 10, 2009	36.44	36.44	35.40	35.91	164,371	-0.06(-0.18%)
Jun 09, 2009	35.57	36.21	35.57	35.97	121,457	+0.54(+1.53%)
Jun 08, 2009	35.52	35.67	34.95	35.43	110,789	-0.28(-0.79%)
Jun 05, 2009	36.35	36.35	35.41	35.71	143,259	-0.07(-0.20%)
Jun 04, 2009	35.81	35.85	35.33	35.78	120,402	+0.28(+0.79%)
Jun 03, 2009	35.90	36.01	35.14	35.50	140,359	-0.71(-1.95%)
Jun 02, 2009	36.01	36.43	35.92	36.21	166,170	+0.06(+0.18%)
Jun 01, 2009	35.35	36.28	35.35	36.15	127,971	+1.29(+3.69%)
May 29, 2009	34.60	34.86	34.37	34.86	96,989	+0.52(+1.50%)
May 28, 2009	34.29	34.52	33.70	34.34	82,358	+0.29(+0.85%)
May 27, 2009	34.41	34.86	34.04	34.05	117,264	-0.42(-1.21%)
May 26, 2009	33.05	34.50	33.05	34.47	299,503	+1.07(+3.20%)
May 22, 2009	33.53	33.76	33.18	33.40	132,346	-0.02(-0.05%)
May 21, 2009	33.76	33.84	33.11	33.42	206,234	-0.77(-2.25%)
May 20, 2009	34.60	35.22	34.15	34.19	134,287	-0.15(-0.45%)
May 19, 2009	34.15	34.72	34.00	34.34	228,025	+0.19(+0.55%)
May 18, 2009	33.51	34.19	33.31	34.16	214,601	+0.98(+2.96%)
May 15, 2009	33.28	33.71	33.03	33.17	257,775	-0.15(-0.44%)
May 14, 2009	32.97	33.61	32.87	33.32	202,813	+0.34(+1.02%)
May 13, 2009	33.73	33.73	32.87	32.99	267,397	-1.13(-3.32%)
May 12, 2009	34.47	34.78	33.59	34.12	226,277	-0.29(-0.84%)
May 11, 2009	35.13	35.13	33.99	34.41	315,167	-0.43(-1.22%)
May 08, 2009	34.66	34.99	34.21	34.83	323,678	+0.75(+2.21%)
May 07, 2009	35.39	35.39	33.85	34.08	336,377	-0.73(-2.11%)
May 06, 2009	35.29	35.29	34.31	34.81	401,637	+0.05(+0.16%)
May 05, 2009	34.65	34.88	34.33	34.76	2,017,290	-0.10(-0.29%)
May 04, 2009	33.97	34.86	33.92	34.86	444,636	+1.29(+3.83%)

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.