Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	35.49	36.01	35.29	35.30	48,980	-0.44(-1.24%)
Jul 30, 2009	35.29	36.29	34.73	35.74	35,798	+0.77(+2.21%)
Jul 29, 2009	35.09	35.45	34.80	34.97	18,700	-0.49(-1.39%)
Jul 28, 2009	35.30	35.60	35.04	35.46	30,493	+0.11(+0.31%)
Jul 27, 2009	35.46	35.59	34.90	35.35	42,281	+0.02(+0.05%)
Jul 24, 2009	35.32	35.48	35.14	35.33	38,944	-0.44(-1.24%)
Jul 23, 2009	34.51	35.84	34.22	35.77	63,574	+1.14(+3.29%)
Jul 22, 2009	33.93	34.80	33.93	34.64	50,074	+0.37(+1.09%)
Jul 21, 2009	34.52	34.52	33.98	34.26	71,745	+0.03(+0.07%)
Jul 20, 2009	34.75	34.75	33.83	34.24	52,747	-0.23(-0.67%)
Jul 17, 2009	34.88	35.25	34.13	34.47	70,217	-0.32(-0.93%)
Jul 16, 2009	33.78	34.96	33.26	34.79	122,659	+0.74(+2.17%)
Jul 15, 2009	32.43	34.16	32.36	34.05	98,179	+1.96(+6.12%)
Jul 14, 2009	31.98	32.36	31.64	32.09	54,902	+0.18(+0.56%)
Jul 13, 2009	31.30	32.05	30.96	31.91	60,820	+1.07(+3.47%)
Jul 10, 2009	30.74	30.90	30.39	30.84	42,742	+0.01(+0.03%)
Jul 09, 2009	31.08	31.39	30.59	30.83	58,517	-0.07(-0.22%)
Jul 08, 2009	31.05	31.49	30.59	30.90	72,360	+0.08(+0.25%)
Jul 07, 2009	31.24	31.64	30.79	30.82	75,905	-0.48(-1.52%)
Jul 06, 2009	30.53	31.35	30.39	31.30	60,344	+0.73(+2.39%)
Jul 02, 2009	31.18	31.41	30.51	30.56	70,703	-1.02(-3.23%)
Jul 01, 2009	30.82	31.80	30.82	31.58	55,569	+0.60(+1.95%)
Jun 30, 2009	31.52	31.75	30.85	30.98	86,633	-0.42(-1.33%)
Jun 29, 2009	30.73	31.50	30.53	31.40	89,864	+0.73(+2.38%)
Jun 26, 2009	31.02	31.52	30.56	30.67	234,728	-0.63(-2.01%)
Jun 25, 2009	30.98	31.35	30.80	31.30	84,437	+0.28(+0.90%)
Jun 24, 2009	31.17	31.71	30.89	31.02	61,704	+0.11(+0.36%)
Jun 23, 2009	31.49	31.68	30.86	30.90	74,608	-0.39(-1.25%)
Jun 22, 2009	31.23	31.77	31.19	31.30	96,684	-0.25(-0.81%)
Jun 19, 2009	32.35	32.47	31.12	31.55	179,705	-0.25(-0.77%)
Jun 18, 2009	31.96	32.14	31.67	31.80	96,265	-0.22(-0.69%)
Jun 17, 2009	31.10	32.48	31.09	32.02	111,291	+0.93(+3.01%)
Jun 16, 2009	31.41	31.87	31.00	31.08	86,310	-0.42(-1.35%)
Jun 15, 2009	31.36	31.81	31.06	31.51	86,243	-0.30(-0.94%)
Jun 12, 2009	31.41	31.94	31.23	31.81	46,500	+0.05(+0.16%)
Jun 11, 2009	31.79	32.30	31.28	31.75	69,152	+0.14(+0.46%)
Jun 10, 2009	32.54	32.55	31.19	31.61	140,677	-0.68(-2.11%)
Jun 09, 2009	32.77	32.77	32.15	32.29	40,981	-0.14(-0.45%)
Jun 08, 2009	32.54	32.91	31.92	32.43	38,241	-0.35(-1.06%)
Jun 05, 2009	33.54	33.60	32.55	32.78	76,171	-0.51(-1.53%)
Jun 04, 2009	32.88	33.38	32.49	33.29	50,046	+0.70(+2.14%)
Jun 03, 2009	32.47	33.00	32.30	32.60	54,150	-0.05(-0.16%)
Jun 02, 2009	32.14	32.87	32.11	32.65	165,735	+0.25(+0.79%)
Jun 01, 2009	31.96	32.71	31.49	32.39	115,001	+1.11(+3.56%)
May 29, 2009	31.22	31.37	30.65	31.28	97,661	+0.31(+1.02%)
May 28, 2009	31.30	31.71	30.47	30.96	71,888	-0.19(-0.60%)
May 27, 2009	31.82	32.00	31.15	31.15	95,826	-0.73(-2.29%)
May 26, 2009	30.01	31.95	30.01	31.88	79,762	+1.59(+5.25%)
May 22, 2009	30.72	30.90	30.28	30.29	43,763	-0.17(-0.56%)
May 21, 2009	30.11	30.73	29.74	30.46	63,605	-0.11(-0.36%)
May 20, 2009	31.58	31.70	30.51	30.57	78,002	-0.66(-2.12%)
May 19, 2009	31.70	31.75	31.18	31.24	63,340	-0.69(-2.16%)
May 18, 2009	31.42	32.00	31.02	31.92	77,540	+0.98(+3.16%)
May 15, 2009	31.22	31.22	30.43	30.95	103,568	-0.33(-1.06%)
May 14, 2009	30.93	31.75	30.56	31.28	56,787	+0.40(+1.29%)
May 13, 2009	30.81	31.94	30.81	30.88	136,065	-0.47(-1.49%)
May 12, 2009	31.57	31.86	30.90	31.35	73,598	-0.09(-0.27%)
May 11, 2009	31.52	31.86	30.92	31.43	88,724	-0.67(-2.09%)
May 08, 2009	31.20	32.12	30.82	32.10	70,831	+1.43(+4.65%)
May 07, 2009	30.80	31.38	30.38	30.68	73,136	+0.07(+0.22%)
May 06, 2009	30.33	30.76	29.54	30.61	106,167	-0.22(-0.72%)
May 05, 2009	31.74	31.85	30.67	30.83	87,559	-0.99(-3.12%)
May 04, 2009	31.24	31.83	30.76	31.82	115,149	+0.66(+2.13%)

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.