Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	35.00	36.00	35.00	35.88	108,531	+0.80(+2.28%)
Jul 30, 2009	35.83	35.98	34.17	35.08	173,424	-0.93(-2.58%)
Jul 29, 2009	36.50	36.68	36.00	36.01	86,759	-0.03(-0.08%)
Jul 28, 2009	36.11	36.50	36.02	36.04	75,703	-0.33(-0.91%)
Jul 27, 2009	36.15	36.50	36.00	36.37	115,587	+0.39(+1.08%)
Jul 24, 2009	35.95	36.19	35.57	35.98	1,144	+0.38(+1.07%)
Jul 23, 2009	35.42	36.10	35.42	35.60	104,632	+0.25(+0.71%)
Jul 22, 2009	34.94	35.75	34.94	35.35	93,138	+0.14(+0.40%)
Jul 21, 2009	34.85	35.21	34.50	35.21	161,545	+0.62(+1.79%)
Jul 20, 2009	34.70	34.70	34.29	34.59	58,179	+0.09(+0.26%)
Jul 17, 2009	34.80	34.90	34.31	34.50	61,640	-0.31(-0.89%)
Jul 16, 2009	34.50	34.81	34.29	34.81	72,975	+0.45(+1.31%)
Jul 15, 2009	34.23	34.45	34.18	34.36	39,267	+0.13(+0.38%)
Jul 14, 2009	34.22	34.48	33.74	34.23	44,336	+0.32(+0.94%)
Jul 13, 2009	34.01	34.40	33.86	33.91	71,944	-0.01(-0.03%)
Jul 10, 2009	33.89	33.97	33.39	33.92	39,357	-0.14(-0.41%)
Jul 09, 2009	33.40	34.35	33.10	34.06	37,259	+0.94(+2.84%)
Jul 08, 2009	33.48	33.84	32.95	33.12	43,885	-0.32(-0.96%)
Jul 07, 2009	33.85	34.22	33.43	33.44	32,906	-0.43(-1.27%)
Jul 06, 2009	33.40	34.21	33.40	33.87	46,936	+0.17(+0.50%)
Jul 02, 2009	33.26	33.92	33.26	33.70	41,366	-0.20(-0.59%)
Jul 01, 2009	34.06	34.52	33.54	33.90	58,767	+0.17(+0.50%)
Jun 30, 2009	33.80	33.98	33.25	33.73	50,600	+0.00(+0.00%)
Jun 29, 2009	34.33	34.75	33.49	33.73	53,644	-0.21(-0.62%)
Jun 26, 2009	32.94	34.21	32.85	33.94	131,550	+1.04(+3.16%)
Jun 25, 2009	32.23	33.04	32.19	32.90	62,512	+0.78(+2.43%)
Jun 24, 2009	32.37	32.56	32.08	32.12	40,221	-0.11(-0.34%)
Jun 23, 2009	32.60	32.67	32.12	32.23	54,609	-0.41(-1.26%)
Jun 22, 2009	32.51	32.85	32.31	32.64	57,689	-0.22(-0.67%)
Jun 19, 2009	32.93	33.14	32.50	32.86	40,830	-0.07(-0.21%)
Jun 18, 2009	32.56	33.17	32.50	32.93	45,424	+0.25(+0.76%)
Jun 17, 2009	33.25	33.25	32.50	32.68	86,680	-0.55(-1.66%)
Jun 16, 2009	33.11	33.50	33.04	33.23	55,418	+0.12(+0.36%)
Jun 15, 2009	33.15	33.25	32.75	33.11	68,096	-0.05(-0.15%)
Jun 12, 2009	33.03	33.30	32.68	33.16	36,095	+0.30(+0.91%)
Jun 11, 2009	32.81	33.12	32.58	32.86	41,091	+0.02(+0.06%)
Jun 10, 2009	32.77	33.18	32.60	32.84	48,630	+0.21(+0.64%)
Jun 09, 2009	32.88	33.09	32.39	32.63	58,519	-0.41(-1.24%)
Jun 08, 2009	33.10	33.15	32.60	33.04	117,820	+0.46(+1.41%)
Jun 05, 2009	32.74	32.74	32.10	32.58	75,172	+0.33(+1.02%)
Jun 04, 2009	32.65	32.65	32.10	32.25	53,285	-0.13(-0.40%)
Jun 03, 2009	32.59	32.82	32.00	32.38	68,823	-0.12(-0.37%)
Jun 02, 2009	32.49	32.50	32.08	32.50	82,868	+0.20(+0.62%)
Jun 01, 2009	32.18	32.42	32.01	32.30	78,900	+0.32(+1.00%)
May 29, 2009	31.82	32.07	31.58	31.98	60,951	+0.25(+0.79%)
May 28, 2009	31.75	31.94	31.29	31.73	77,668	+0.15(+0.47%)
May 27, 2009	31.57	31.71	31.35	31.58	38,784	-0.15(-0.47%)
May 26, 2009	31.41	31.83	31.21	31.73	65,325	+0.45(+1.44%)
May 22, 2009	31.14	31.59	30.95	31.28	66,243	+0.08(+0.26%)
May 21, 2009	31.21	31.26	30.80	31.20	83,144	-0.04(-0.13%)
May 20, 2009	31.37	31.60	31.09	31.24	88,106	+0.37(+1.20%)
May 19, 2009	30.87	31.29	30.50	30.87	83,182	+0.17(+0.55%)
May 18, 2009	30.52	31.20	30.06	30.70	163,460	+0.34(+1.12%)
May 15, 2009	30.56	30.68	30.11	30.36	71,070	-0.22(-0.72%)
May 14, 2009	30.64	30.98	30.14	30.58	136,118	-0.23(-0.75%)
May 13, 2009	30.86	31.74	30.75	30.81	109,987	-0.46(-1.47%)
May 12, 2009	31.69	31.80	31.01	31.27	106,586	-0.09(-0.29%)
May 11, 2009	31.85	31.85	31.00	31.36	167,646	-0.35(-1.10%)
May 08, 2009	31.28	32.00	31.07	31.71	89,368	+0.26(+0.83%)
May 07, 2009	31.39	31.78	31.00	31.45	99,749	+0.09(+0.29%)
May 06, 2009	31.60	31.97	31.00	31.36	160,620	-0.60(-1.88%)
May 05, 2009	31.94	32.18	31.33	31.96	121,739	+0.23(+0.72%)
May 04, 2009	31.85	31.94	31.52	31.73	127,581	+0.48(+1.54%)

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.