Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	36.68	36.79	36.41	36.41	13,262	-0.36(-0.99%)
Jul 30, 2009	36.65	36.98	36.58	36.77	31,840	+0.40(+1.10%)
Jul 29, 2009	36.36	36.37	35.95	36.37	34,315	-0.09(-0.26%)
Jul 28, 2009	36.30	36.53	36.11	36.46	32,646	+0.14(+0.39%)
Jul 27, 2009	36.30	36.47	36.05	36.32	68,121	-0.08(-0.22%)
Jul 24, 2009	36.36	36.41	36.12	36.40	89,919	-0.07(-0.20%)
Jul 23, 2009	35.87	36.81	35.87	36.47	95,392	+0.75(+2.10%)
Jul 22, 2009	35.59	35.91	35.59	35.72	78,003	+0.06(+0.18%)
Jul 21, 2009	35.64	35.70	35.40	35.65	45,068	+0.29(+0.81%)
Jul 20, 2009	35.01	35.44	35.01	35.37	48,434	+0.39(+1.10%)
Jul 17, 2009	34.98	34.98	34.67	34.98	23,689	+0.13(+0.37%)
Jul 16, 2009	34.66	35.02	34.60	34.85	78,624	+0.01(+0.02%)
Jul 15, 2009	34.45	34.86	34.41	34.85	27,305	+0.82(+2.40%)
Jul 14, 2009	34.04	34.14	33.75	34.03	51,072	+0.00(+0.00%)
Jul 13, 2009	33.44	34.04	33.40	34.03	28,036	+0.49(+1.47%)
Jul 10, 2009	33.35	33.58	33.09	33.54	46,360	-0.01(-0.04%)
Jul 09, 2009	33.55	33.69	33.28	33.55	31,833	+0.11(+0.32%)
Jul 08, 2009	34.10	34.11	33.05	33.45	102,571	-0.41(-1.20%)
Jul 07, 2009	34.51	34.51	33.82	33.85	54,925	-0.75(-2.17%)
Jul 06, 2009	34.49	34.88	34.27	34.60	50,362	-0.11(-0.33%)
Jul 02, 2009	35.20	35.20	34.61	34.72	37,860	-0.86(-2.41%)
Jul 01, 2009	35.64	35.88	35.55	35.58	30,205	+0.02(+0.06%)
Jun 30, 2009	36.39	36.39	35.33	35.55	40,031	-0.46(-1.29%)
Jun 29, 2009	35.99	36.18	35.68	36.02	24,128	+0.31(+0.88%)
Jun 26, 2009	35.85	36.04	35.63	35.70	108,791	-0.19(-0.54%)
Jun 25, 2009	35.41	35.95	35.36	35.90	224,195	+0.81(+2.30%)
Jun 24, 2009	35.32	35.55	35.03	35.09	34,812	+0.16(+0.45%)
Jun 23, 2009	35.03	35.15	34.79	34.93	41,980	+0.10(+0.29%)
Jun 22, 2009	34.80	35.14	34.80	34.83	95,825	-0.17(-0.49%)
Jun 19, 2009	35.56	35.60	35.00	35.00	36,660	-0.14(-0.39%)
Jun 18, 2009	34.91	35.25	34.74	35.14	48,297	+0.35(+1.01%)
Jun 17, 2009	34.89	35.08	34.57	34.79	101,789	+0.06(+0.16%)
Jun 16, 2009	35.24	35.40	34.68	34.73	107,276	-0.34(-0.96%)
Jun 15, 2009	35.20	36.16	34.80	35.07	109,420	-0.64(-1.78%)
Jun 12, 2009	35.35	35.70	35.28	35.70	24,145	+0.14(+0.38%)
Jun 11, 2009	35.19	35.94	35.19	35.57	66,550	+0.55(+1.57%)
Jun 10, 2009	35.30	35.30	34.67	35.02	45,367	+0.01(+0.04%)
Jun 09, 2009	35.08	35.13	34.75	35.00	61,784	+0.14(+0.39%)
Jun 08, 2009	34.93	35.19	34.63	34.87	96,753	-0.47(-1.34%)
Jun 05, 2009	35.63	35.70	35.29	35.34	53,840	+0.08(+0.22%)
Jun 04, 2009	35.29	35.39	35.07	35.26	54,370	+0.14(+0.39%)
Jun 03, 2009	35.47	35.48	34.76	35.13	67,929	-0.49(-1.37%)
Jun 02, 2009	35.28	35.66	35.28	35.61	58,262	+0.34(+0.95%)
Jun 01, 2009	35.42	35.42	35.14	35.28	29,018	+0.48(+1.38%)
May 29, 2009	34.77	34.80	34.23	34.80	56,947	+0.20(+0.58%)
May 28, 2009	34.39	34.73	33.75	34.60	41,671	+0.44(+1.28%)
May 27, 2009	34.50	34.81	34.15	34.16	50,561	-0.34(-0.99%)
May 26, 2009	33.11	34.58	33.11	34.50	44,918	+1.19(+3.59%)
May 22, 2009	33.49	33.53	33.15	33.31	52,419	-0.15(-0.45%)
May 21, 2009	33.91	33.96	33.14	33.46	63,345	-0.82(-2.38%)
May 20, 2009	34.67	34.98	34.27	34.27	84,458	-0.11(-0.32%)
May 19, 2009	34.50	34.68	34.27	34.38	38,253	-0.01(-0.03%)
May 18, 2009	33.74	34.40	33.74	34.40	36,413	+0.83(+2.47%)
May 15, 2009	34.03	34.03	33.21	33.57	59,964	-0.40(-1.18%)
May 14, 2009	33.65	34.26	33.39	33.97	41,956	+0.43(+1.28%)
May 13, 2009	34.34	34.42	33.54	33.54	50,046	-1.28(-3.68%)
May 12, 2009	35.35	35.35	34.51	34.82	52,777	-0.03(-0.08%)
May 11, 2009	34.33	35.04	34.33	34.85	69,087	-0.15(-0.43%)
May 08, 2009	35.30	35.36	34.64	35.00	133,171	+0.37(+1.07%)
May 07, 2009	35.92	35.95	34.31	34.62	200,149	-0.59(-1.69%)
May 06, 2009	36.46	36.46	34.72	35.22	84,282	+0.26(+0.74%)
May 05, 2009	34.85	34.97	34.44	34.96	98,577	+0.21(+0.60%)
May 04, 2009	34.64	34.90	33.86	34.75	108,819	+0.92(+2.71%)

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.