Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	36.19	36.55	35.70	35.75	19,663,148	-0.46(-1.28%)
Jul 30, 2009	36.43	36.71	36.02	36.21	18,580,386	+0.07(+0.20%)
Jul 29, 2009	35.78	36.30	35.78	36.14	15,008,776	+0.26(+0.74%)
Jul 28, 2009	35.81	36.04	35.60	35.88	12,650,188	+0.03(+0.07%)
Jul 27, 2009	35.93	36.05	35.65	35.85	10,662,001	-0.11(-0.30%)
Jul 24, 2009	35.83	36.00	35.63	35.96	13,524,227	+0.44(+1.23%)
Jul 23, 2009	35.38	35.78	35.29	35.53	23,312,714	+0.19(+0.53%)
Jul 22, 2009	35.53	35.65	35.20	35.34	15,527,108	-0.12(-0.33%)
Jul 21, 2009	35.74	35.90	33.22	35.45	17,422,424	-0.04(-0.13%)
Jul 20, 2009	35.79	35.80	35.24	35.50	17,098,716	-0.23(-0.64%)
Jul 17, 2009	35.31	35.73	35.10	35.73	20,886,192	+0.45(+1.29%)
Jul 16, 2009	34.92	35.42	34.82	35.28	19,754,806	+0.36(+1.02%)
Jul 15, 2009	34.25	34.97	34.18	34.92	23,729,086	+0.71(+2.07%)
Jul 14, 2009	33.91	34.36	33.70	34.21	20,060,530	+0.36(+1.06%)
Jul 13, 2009	33.56	33.95	33.56	33.85	19,233,700	+0.49(+1.46%)
Jul 10, 2009	33.34	33.54	33.19	33.37	14,504,513	-0.12(-0.36%)
Jul 09, 2009	33.64	33.70	33.34	33.49	18,230,468	-0.15(-0.44%)
Jul 08, 2009	33.24	33.74	32.93	33.63	26,449,558	+0.47(+1.41%)
Jul 07, 2009	33.22	33.50	32.99	33.17	21,020,250	-0.17(-0.50%)
Jul 06, 2009	32.43	33.49	32.28	33.33	25,105,704	+0.68(+2.07%)
Jul 02, 2009	33.09	33.12	32.42	32.66	23,808,360	-0.57(-1.71%)
Jul 01, 2009	32.89	33.56	32.76	33.22	22,403,418	+0.58(+1.76%)
Jun 30, 2009	33.37	33.37	32.43	32.65	22,527,634	-0.72(-2.16%)
Jun 29, 2009	33.17	33.48	32.97	33.37	13,928,952	+0.31(+0.93%)
Jun 26, 2009	32.88	33.24	32.62	33.06	39,330,156	+0.04(+0.14%)
Jun 25, 2009	32.65	33.24	32.52	33.02	21,478,430	+0.72(+2.24%)
Jun 24, 2009	32.32	32.57	31.98	32.30	19,405,790	+0.00(+0.00%)
Jun 23, 2009	32.28	32.47	32.20	32.30	16,608,650	-0.01(-0.02%)
Jun 22, 2009	32.16	32.50	30.03	32.30	20,334,198	-0.05(-0.16%)
Jun 19, 2009	32.76	32.89	32.10	32.36	30,585,270	-0.34(-1.04%)
Jun 18, 2009	31.99	32.82	31.95	32.69	20,345,752	+0.74(+2.32%)
Jun 17, 2009	32.03	32.35	31.95	31.95	19,871,642	-0.06(-0.18%)
Jun 16, 2009	32.98	32.98	31.97	32.01	24,606,440	-1.20(-3.63%)
Jun 15, 2009	33.47	33.47	32.63	33.21	19,028,742	-0.36(-1.08%)
Jun 12, 2009	33.15	33.72	33.05	33.58	16,203,073	+0.34(+1.04%)
Jun 11, 2009	33.26	33.70	33.19	33.23	17,008,652	-0.04(-0.13%)
Jun 10, 2009	33.67	33.82	32.95	33.28	20,475,586	-0.21(-0.63%)
Jun 09, 2009	33.76	33.80	33.38	33.49	18,143,670	-0.47(-1.37%)
Jun 08, 2009	33.62	34.23	33.61	33.95	16,671,267	-0.03(-0.08%)
Jun 05, 2009	34.22	34.47	33.81	33.98	16,513,402	-0.11(-0.32%)
Jun 04, 2009	34.35	34.41	33.84	34.09	15,630,730	-0.29(-0.85%)
Jun 03, 2009	34.11	34.40	33.80	34.38	19,788,408	+0.06(+0.19%)
Jun 02, 2009	34.01	34.59	33.97	34.32	18,661,464	+0.22(+0.66%)
Jun 01, 2009	33.58	34.28	33.45	34.09	19,543,536	+0.91(+2.73%)
May 29, 2009	33.62	33.66	32.91	33.19	23,685,928	-0.42(-1.24%)
May 28, 2009	33.39	33.65	32.66	33.60	25,998,574	+0.52(+1.56%)
May 27, 2009	34.32	34.36	32.96	33.08	22,690,272	-1.28(-3.72%)
May 26, 2009	33.83	34.57	33.65	34.36	17,088,744	+0.48(+1.41%)
May 22, 2009	33.91	34.34	33.84	33.88	10,587,989	+0.01(+0.02%)
May 21, 2009	34.17	34.17	33.55	33.88	17,569,750	-0.64(-1.85%)
May 20, 2009	34.34	34.99	34.22	34.52	24,985,728	+0.68(+2.02%)
May 19, 2009	33.59	34.19	33.40	33.83	23,813,364	+0.27(+0.82%)
May 18, 2009	32.57	33.61	32.53	33.56	22,014,914	+1.18(+3.65%)
May 15, 2009	32.86	32.86	32.18	32.37	22,099,804	-0.08(-0.26%)
May 14, 2009	32.60	32.99	32.43	32.46	17,381,768	-0.10(-0.31%)
May 13, 2009	32.29	32.72	32.02	32.56	17,590,140	+0.01(+0.04%)
May 12, 2009	32.20	32.81	31.95	32.55	21,565,570	+0.36(+1.13%)
May 11, 2009	32.85	32.94	32.09	32.18	21,749,874	-0.77(-2.33%)
May 08, 2009	33.22	33.35	32.71	32.95	20,999,138	+0.25(+0.77%)
May 07, 2009	32.59	33.35	32.34	32.70	21,470,438	+0.21(+0.66%)
May 06, 2009	31.95	32.50	31.88	32.48	23,370,686	+0.67(+2.11%)
May 05, 2009	32.43	32.58	31.63	31.81	19,249,772	-0.77(-2.35%)
May 04, 2009	32.42	32.60	32.39	32.58	19,759,858	+0.95(+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.