Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	36.69	37.05	36.19	36.24	19,395,418	-0.47(-1.28%)
Jul 30, 2009	36.94	37.22	36.52	36.71	18,327,398	+0.07(+0.20%)
Jul 29, 2009	36.28	36.81	36.28	36.64	14,804,419	+0.27(+0.74%)
Jul 28, 2009	36.30	36.54	36.09	36.37	12,477,945	+0.03(+0.07%)
Jul 27, 2009	36.42	36.55	36.14	36.35	10,516,829	-0.11(-0.30%)
Jul 24, 2009	36.33	36.50	36.13	36.46	13,340,084	+0.44(+1.23%)
Jul 23, 2009	35.87	36.28	35.78	36.02	22,995,294	+0.19(+0.53%)
Jul 22, 2009	36.02	36.15	35.68	35.83	15,315,694	-0.40(-1.12%)
Jul 21, 2009	36.52	36.68	33.95	36.23	17,048,934	-0.05(-0.13%)
Jul 20, 2009	36.57	36.58	36.01	36.28	16,732,167	-0.24(-0.64%)
Jul 17, 2009	36.08	36.51	35.87	36.51	20,438,448	+0.46(+1.29%)
Jul 16, 2009	35.68	36.20	35.58	36.05	19,331,318	+0.37(+1.02%)
Jul 15, 2009	35.00	35.73	34.93	35.68	23,220,400	+0.72(+2.07%)
Jul 14, 2009	34.65	35.11	34.44	34.96	19,630,486	+0.37(+1.06%)
Jul 13, 2009	34.30	34.70	34.29	34.59	18,821,382	+0.50(+1.46%)
Jul 10, 2009	34.07	34.28	33.91	34.10	14,193,576	-0.12(-0.36%)
Jul 09, 2009	34.38	34.44	34.07	34.22	17,839,656	-0.15(-0.44%)
Jul 08, 2009	33.97	34.48	33.65	34.37	25,882,552	+0.48(+1.41%)
Jul 07, 2009	33.95	34.24	33.71	33.89	20,569,632	-0.17(-0.50%)
Jul 06, 2009	33.14	34.23	32.99	34.06	24,567,506	+0.69(+2.07%)
Jul 02, 2009	33.82	33.84	33.13	33.37	23,297,972	-0.58(-1.71%)
Jul 01, 2009	33.61	34.30	33.48	33.95	21,923,150	+0.59(+1.76%)
Jun 30, 2009	34.10	34.10	33.14	33.36	22,044,702	-0.74(-2.16%)
Jun 29, 2009	33.90	34.21	33.69	34.10	13,630,353	+0.31(+0.93%)
Jun 26, 2009	33.60	33.97	33.33	33.79	38,487,024	+0.05(+0.14%)
Jun 25, 2009	33.36	33.97	33.23	33.74	21,017,990	+0.74(+2.24%)
Jun 24, 2009	33.03	33.29	32.69	33.01	18,989,782	+0.00(+0.00%)
Jun 23, 2009	32.99	33.18	32.90	33.01	16,252,606	-0.01(-0.02%)
Jun 22, 2009	32.86	33.21	30.69	33.01	19,898,288	-0.05(-0.16%)
Jun 19, 2009	33.48	33.61	32.80	33.06	29,929,606	-0.35(-1.04%)
Jun 18, 2009	32.69	33.53	32.65	33.41	19,909,594	+0.76(+2.32%)
Jun 17, 2009	32.73	33.06	32.65	32.65	19,445,648	-0.06(-0.18%)
Jun 16, 2009	33.70	33.70	32.67	32.71	24,078,944	-1.23(-3.63%)
Jun 15, 2009	34.20	34.20	33.35	33.94	18,620,816	-0.37(-1.08%)
Jun 12, 2009	33.87	34.45	33.78	34.31	15,855,723	+0.35(+1.04%)
Jun 11, 2009	33.98	34.44	33.92	33.96	16,644,033	-0.05(-0.13%)
Jun 10, 2009	34.40	34.56	33.67	34.00	20,036,646	-0.22(-0.63%)
Jun 09, 2009	34.50	34.54	34.12	34.22	17,754,718	-0.48(-1.37%)
Jun 08, 2009	34.36	34.98	34.35	34.70	16,313,880	-0.03(-0.08%)
Jun 05, 2009	34.97	35.23	34.55	34.72	16,159,399	-0.11(-0.32%)
Jun 04, 2009	35.10	35.17	34.59	34.83	15,295,649	-0.30(-0.86%)
Jun 03, 2009	34.85	35.15	34.54	35.13	19,364,198	+0.07(+0.19%)
Jun 02, 2009	34.76	35.34	34.71	35.07	18,261,412	+0.23(+0.66%)
Jun 01, 2009	34.31	35.03	34.19	34.84	19,124,576	+0.93(+2.73%)
May 29, 2009	34.36	34.40	33.63	33.91	23,178,164	-0.42(-1.24%)
May 28, 2009	34.12	34.39	33.37	34.34	25,441,234	+0.53(+1.56%)
May 27, 2009	35.08	35.11	33.68	33.81	22,203,854	-1.31(-3.72%)
May 26, 2009	34.57	35.32	34.39	35.11	16,722,408	+0.49(+1.41%)
May 22, 2009	34.65	35.09	34.58	34.62	10,361,011	+0.01(+0.02%)
May 21, 2009	34.92	34.92	34.29	34.62	17,193,102	-0.65(-1.85%)
May 20, 2009	35.09	35.76	34.97	35.27	24,450,100	+0.70(+2.02%)
May 19, 2009	34.32	34.94	34.13	34.57	23,302,870	+0.28(+0.82%)
May 18, 2009	33.29	34.35	33.25	34.29	21,542,974	+1.21(+3.65%)
May 15, 2009	33.58	33.58	32.89	33.08	21,626,044	-0.08(-0.26%)
May 14, 2009	33.31	33.72	33.14	33.17	17,009,150	-0.10(-0.31%)
May 13, 2009	32.99	33.44	32.72	33.27	17,213,054	+0.01(+0.04%)
May 12, 2009	32.91	33.53	32.65	33.26	21,103,262	+0.37(+1.13%)
May 11, 2009	33.57	33.66	32.80	32.89	21,283,616	-0.78(-2.33%)
May 08, 2009	33.95	34.08	33.42	33.67	20,548,972	+0.26(+0.77%)
May 07, 2009	33.30	34.08	33.05	33.41	21,010,168	+0.22(+0.66%)
May 06, 2009	32.65	33.21	32.58	33.19	22,869,680	+0.69(+2.11%)
May 05, 2009	33.14	33.29	32.33	32.51	18,837,108	-0.78(-2.35%)
May 04, 2009	33.13	33.32	33.10	33.29	19,336,260	+0.97(+3.01%)

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.