Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	38.50	38.86	38.10	38.53	1,994,268	+0.07(+0.18%)
Jul 30, 2009	38.23	38.78	37.92	38.46	2,545,442	+0.78(+2.08%)
Jul 29, 2009	37.69	38.05	37.35	37.67	1,991,920	-0.23(-0.62%)
Jul 28, 2009	37.63	38.02	37.45	37.90	2,349,671	-0.13(-0.33%)
Jul 27, 2009	37.69	38.03	36.78	38.03	3,017,581	-0.10(-0.26%)
Jul 24, 2009	38.26	38.36	37.66	38.13	2,488,661	-0.44(-1.14%)
Jul 23, 2009	37.65	38.75	37.24	38.57	2,736,673	+0.89(+2.36%)
Jul 22, 2009	37.93	38.86	37.47	37.68	5,025,513	+0.65(+1.76%)
Jul 21, 2009	37.69	37.75	36.52	37.03	2,910,924	-0.45(-1.21%)
Jul 20, 2009	37.16	37.59	36.86	37.48	2,079,857	+0.32(+0.86%)
Jul 17, 2009	37.30	37.30	36.60	37.16	1,844,874	+0.04(+0.11%)
Jul 16, 2009	35.57	37.35	35.57	37.12	2,597,032	+1.00(+2.78%)
Jul 15, 2009	36.51	36.72	35.88	36.12	3,341,830	-0.04(-0.10%)
Jul 14, 2009	35.79	36.22	35.47	36.15	1,859,148	+0.42(+1.17%)
Jul 13, 2009	35.26	35.87	34.90	35.74	2,893,020	-0.20(-0.55%)
Jul 10, 2009	35.25	36.15	35.25	35.93	1,303,194	+0.49(+1.38%)
Jul 09, 2009	35.48	35.71	35.09	35.45	1,341,188	+0.05(+0.14%)
Jul 08, 2009	35.54	35.59	34.66	35.40	2,244,260	+0.01(+0.02%)
Jul 07, 2009	36.26	36.30	35.28	35.39	2,116,610	-1.03(-2.83%)
Jul 06, 2009	35.95	36.47	35.68	36.42	1,651,726	+0.53(+1.48%)
Jul 02, 2009	37.06	37.18	35.89	35.89	1,686,526	-1.35(-3.62%)
Jul 01, 2009	37.18	37.59	36.90	37.24	1,970,423	+0.40(+1.07%)
Jun 30, 2009	37.16	37.45	36.48	36.84	1,981,131	-0.34(-0.91%)
Jun 29, 2009	36.64	37.55	36.13	37.18	1,936,690	+0.54(+1.48%)
Jun 26, 2009	36.49	36.81	36.17	36.64	1,691,252	-0.09(-0.25%)
Jun 25, 2009	36.22	36.83	35.11	36.73	1,923,035	+1.29(+3.63%)
Jun 24, 2009	35.35	36.35	35.22	35.45	2,231,084	+0.31(+0.88%)
Jun 23, 2009	34.90	35.57	34.75	35.14	1,541,672	+0.23(+0.67%)
Jun 22, 2009	35.35	35.41	34.44	34.90	3,242,530	-0.75(-2.10%)
Jun 19, 2009	35.94	36.08	35.32	35.65	2,277,663	+0.20(+0.56%)
Jun 18, 2009	35.14	35.74	34.65	35.45	1,398,528	+0.31(+0.88%)
Jun 17, 2009	35.18	35.39	34.69	35.14	2,722,789	-0.01(-0.04%)
Jun 16, 2009	36.35	36.58	35.09	35.16	2,186,787	-0.92(-2.55%)
Jun 15, 2009	36.74	36.87	35.69	36.07	1,798,088	-0.96(-2.59%)
Jun 12, 2009	37.77	37.86	36.49	37.04	2,639,956	-0.99(-2.60%)
Jun 11, 2009	37.88	38.42	37.59	38.02	1,641,021	-0.05(-0.13%)
Jun 10, 2009	38.26	38.29	37.30	38.07	2,273,208	+0.06(+0.17%)
Jun 09, 2009	37.45	38.17	37.35	38.01	2,228,735	+0.64(+1.70%)
Jun 08, 2009	36.97	37.71	36.48	37.37	2,569,088	+0.28(+0.76%)
Jun 05, 2009	37.46	37.52	36.62	37.09	2,165,747	+0.22(+0.59%)
Jun 04, 2009	37.11	37.11	36.47	36.87	2,221,261	-0.26(-0.70%)
Jun 03, 2009	37.51	37.73	36.82	37.13	2,319,892	-0.51(-1.35%)
Jun 02, 2009	36.97	38.28	36.97	37.64	2,648,518	+0.38(+1.02%)
Jun 01, 2009	36.33	37.63	36.17	37.26	2,995,349	+1.52(+4.25%)
May 29, 2009	35.65	36.17	35.15	35.74	5,842,357	+0.52(+1.48%)
May 28, 2009	35.22	35.41	34.46	35.22	3,262,509	+0.60(+1.73%)
May 27, 2009	35.58	37.62	34.57	34.63	3,618,516	-1.21(-3.38%)
May 26, 2009	33.69	35.84	33.62	35.84	3,521,481	+1.66(+4.86%)
May 22, 2009	34.41	34.75	33.92	34.18	2,262,320	-0.11(-0.33%)
May 21, 2009	35.93	35.93	33.92	34.29	3,807,105	-1.50(-4.19%)
May 20, 2009	36.25	36.97	35.65	35.79	3,152,028	-0.46(-1.28%)
May 19, 2009	36.34	36.81	36.18	36.25	2,046,881	-0.34(-0.92%)
May 18, 2009	35.77	36.59	35.56	36.59	2,330,344	+0.91(+2.54%)
May 15, 2009	35.60	36.64	35.34	35.68	3,253,930	-0.06(-0.18%)
May 14, 2009	35.87	36.24	35.29	35.74	2,311,851	+0.39(+1.11%)
May 13, 2009	36.12	36.31	35.15	35.35	2,593,337	-1.19(-3.25%)
May 12, 2009	37.00	37.44	35.94	36.54	2,974,575	-0.19(-0.52%)
May 11, 2009	36.53	36.98	35.56	36.73	2,497,810	-0.20(-0.55%)
May 08, 2009	38.22	38.25	36.65	36.93	2,964,383	-0.60(-1.61%)
May 07, 2009	38.79	38.86	37.13	37.54	2,901,927	-1.20(-3.09%)
May 06, 2009	38.60	38.86	37.78	38.73	2,274,753	+0.14(+0.36%)
May 05, 2009	38.25	38.65	37.73	38.59	2,527,645	+0.07(+0.18%)
May 04, 2009	38.51	38.68	37.14	38.52	2,597,109	+1.38(+3.71%)

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.