Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	36.49	36.68	36.11	36.20	20,561,928	-0.35(-0.95%)
Jul 30, 2009	37.22	37.27	36.53	36.55	21,057,490	-0.54(-1.45%)
Jul 29, 2009	36.99	37.45	36.95	37.09	12,170,787	-0.04(-0.11%)
Jul 28, 2009	36.76	37.28	36.69	37.13	13,305,462	+0.40(+1.09%)
Jul 27, 2009	36.81	36.90	36.62	36.73	11,851,566	-0.14(-0.39%)
Jul 24, 2009	37.08	37.13	36.66	36.87	18,763,442	-0.01(-0.02%)
Jul 23, 2009	37.47	37.60	36.57	36.88	52,056,196	-1.80(-4.64%)
Jul 22, 2009	38.48	39.18	38.45	38.68	13,910,059	+0.12(+0.32%)
Jul 21, 2009	38.48	38.58	38.08	38.55	11,784,224	+0.23(+0.60%)
Jul 20, 2009	38.28	38.46	38.12	38.32	12,308,704	+0.29(+0.76%)
Jul 17, 2009	37.70	38.17	37.65	38.03	14,856,799	+0.41(+1.08%)
Jul 16, 2009	37.60	37.70	37.43	37.62	15,330,837	+0.09(+0.25%)
Jul 15, 2009	37.79	37.80	37.29	37.53	18,097,608	-0.25(-0.66%)
Jul 14, 2009	37.64	37.82	37.39	37.78	10,144,715	+0.12(+0.33%)
Jul 13, 2009	37.54	37.83	37.50	37.66	10,733,355	+0.14(+0.39%)
Jul 10, 2009	37.19	37.95	37.19	37.51	10,250,218	+0.18(+0.49%)
Jul 09, 2009	37.64	37.67	37.01	37.33	11,852,978	-0.18(-0.47%)
Jul 08, 2009	37.54	37.60	37.11	37.50	16,382,000	+0.16(+0.42%)
Jul 07, 2009	38.14	38.14	37.31	37.35	12,459,837	-0.78(-2.05%)
Jul 06, 2009	37.53	38.29	37.35	38.13	11,456,746	+0.35(+0.94%)
Jul 02, 2009	37.93	38.02	37.64	37.77	10,601,670	-0.51(-1.32%)
Jul 01, 2009	37.91	38.50	37.91	38.28	8,719,905	+0.48(+1.27%)
Jun 30, 2009	37.68	38.23	37.62	37.80	11,154,835	+0.17(+0.45%)
Jun 29, 2009	37.60	37.71	37.22	37.63	10,100,926	+0.15(+0.40%)
Jun 26, 2009	37.73	37.74	37.31	37.48	12,463,804	-0.30(-0.80%)
Jun 25, 2009	37.40	37.94	37.25	37.78	11,925,651	+0.76(+2.06%)
Jun 24, 2009	37.52	37.54	36.85	37.02	11,098,549	-0.30(-0.81%)
Jun 23, 2009	37.83	37.88	37.24	37.32	11,146,794	-0.29(-0.77%)
Jun 22, 2009	38.00	38.15	37.56	37.61	11,636,331	-0.64(-1.67%)
Jun 19, 2009	38.41	38.68	38.14	38.25	14,608,649	+0.01(+0.02%)
Jun 18, 2009	37.84	38.68	37.62	38.24	10,561,398	+0.52(+1.38%)
Jun 17, 2009	37.62	38.21	37.62	37.72	10,975,571	+0.20(+0.53%)
Jun 16, 2009	37.99	38.08	37.36	37.52	13,253,145	-0.47(-1.23%)
Jun 15, 2009	38.20	38.23	37.64	37.99	11,464,609	-0.38(-0.99%)
Jun 12, 2009	37.95	38.45	37.81	38.37	10,742,087	+0.45(+1.20%)
Jun 11, 2009	38.35	38.60	37.89	37.92	14,180,421	-0.45(-1.18%)
Jun 10, 2009	39.19	39.20	38.05	38.37	15,208,309	-0.47(-1.22%)
Jun 09, 2009	38.81	39.16	38.63	38.85	12,086,640	+0.24(+0.61%)
Jun 08, 2009	38.46	38.91	38.14	38.61	22,442,040	-0.76(-1.92%)
Jun 05, 2009	39.71	39.77	39.02	39.37	15,643,241	-0.24(-0.61%)
Jun 04, 2009	39.88	39.88	39.32	39.61	15,569,022	-0.16(-0.41%)
Jun 03, 2009	39.03	39.79	38.96	39.77	15,985,302	+0.40(+1.01%)
Jun 02, 2009	38.85	39.63	38.79	39.38	14,310,033	+0.35(+0.89%)
Jun 01, 2009	38.59	39.12	38.42	39.03	11,878,157	+0.56(+1.46%)
May 29, 2009	38.01	38.49	37.63	38.47	12,359,782	+0.56(+1.48%)
May 28, 2009	37.75	38.21	37.43	37.91	12,884,585	+0.20(+0.54%)
May 27, 2009	38.27	38.44	37.67	37.71	16,001,328	-0.67(-1.73%)
May 26, 2009	37.15	38.42	37.03	38.37	18,794,184	+1.15(+3.08%)
May 22, 2009	36.47	37.62	36.32	37.22	16,449,554	+0.91(+2.50%)
May 21, 2009	36.31	36.68	36.01	36.32	15,740,062	-0.37(-1.00%)
May 20, 2009	35.98	37.16	35.89	36.68	23,380,188	+1.55(+4.42%)
May 19, 2009	35.44	35.51	35.03	35.13	9,704,718	-0.22(-0.61%)
May 18, 2009	34.90	35.39	34.59	35.35	12,651,924	+0.48(+1.38%)
May 15, 2009	34.87	35.57	34.59	34.86	12,678,118	-0.07(-0.21%)
May 14, 2009	34.80	35.29	34.72	34.93	12,612,011	+0.05(+0.15%)
May 13, 2009	34.90	35.16	34.65	34.88	13,290,165	-0.31(-0.89%)
May 12, 2009	35.70	35.74	34.73	35.20	12,983,362	-0.28(-0.79%)
May 11, 2009	35.76	35.76	35.24	35.48	14,820,058	-0.34(-0.95%)
May 08, 2009	35.93	36.16	35.55	35.81	20,921,964	+1.13(+3.27%)
May 07, 2009	35.23	35.46	34.52	34.68	17,216,130	-0.33(-0.95%)
May 06, 2009	34.92	35.61	34.82	35.01	18,906,194	+0.35(+1.00%)
May 05, 2009	34.56	34.98	34.54	34.67	18,986,808	+0.25(+0.74%)
May 04, 2009	34.49	35.20	34.24	34.41	19,917,190	+0.24(+0.71%)

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.