Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	35.62	35.86	35.02	35.16	766,271	-0.41(-1.15%)
Jul 30, 2009	36.24	36.38	35.42	35.56	954,076	-0.42(-1.16%)
Jul 29, 2009	34.87	36.14	34.82	35.98	2,247,211	+0.32(+0.90%)
Jul 28, 2009	34.74	35.86	34.58	35.66	2,364,965	+0.64(+1.83%)
Jul 27, 2009	34.79	35.12	34.06	35.02	1,219,973	+0.47(+1.35%)
Jul 24, 2009	33.84	34.74	33.84	34.55	1,051,845	+0.36(+1.05%)
Jul 23, 2009	34.23	35.29	34.13	34.19	1,901,691	-0.22(-0.65%)
Jul 22, 2009	34.53	35.25	33.93	34.42	6,435,156	+2.37(+7.41%)
Jul 21, 2009	31.17	32.11	30.99	32.04	3,191,247	+0.88(+2.81%)
Jul 20, 2009	30.98	31.36	30.74	31.17	2,147,029	+0.17(+0.53%)
Jul 17, 2009	31.13	31.61	30.84	31.00	1,787,083	-0.37(-1.18%)
Jul 16, 2009	31.23	31.66	30.96	31.37	1,521,004	+0.16(+0.50%)
Jul 15, 2009	31.23	31.34	30.79	31.22	1,889,701	+0.14(+0.44%)
Jul 14, 2009	30.91	31.48	30.87	31.08	1,646,468	+0.00(+0.00%)
Jul 13, 2009	30.89	31.29	30.60	31.08	1,713,961	-0.19(-0.62%)
Jul 10, 2009	31.55	31.84	31.17	31.27	2,644,897	-0.34(-1.08%)
Jul 09, 2009	31.58	31.73	30.99	31.61	3,482,040	+1.36(+4.50%)
Jul 08, 2009	30.64	31.08	29.89	30.25	3,065,260	-0.51(-1.64%)
Jul 07, 2009	32.06	32.25	30.70	30.76	2,822,198	-1.28(-4.01%)
Jul 06, 2009	31.86	32.39	31.45	32.04	3,914,898	-0.51(-1.55%)
Jul 02, 2009	31.96	33.36	31.61	32.55	11,043,057	-4.55(-12.27%)
Jul 01, 2009	37.93	38.09	36.99	37.10	4,278,862	-0.78(-2.05%)
Jun 30, 2009	37.81	38.18	37.45	37.88	1,099,387	+0.20(+0.54%)
Jun 29, 2009	37.12	37.98	36.45	37.68	1,786,657	+0.55(+1.49%)
Jun 26, 2009	36.48	37.22	36.09	37.12	1,487,410	+0.36(+0.98%)
Jun 25, 2009	36.20	37.13	35.14	36.76	1,797,923	+1.13(+3.17%)
Jun 24, 2009	35.27	35.87	34.75	35.63	917,559	+0.68(+1.95%)
Jun 23, 2009	35.02	35.53	34.46	34.95	941,937	+0.00(+0.00%)
Jun 22, 2009	35.07	35.84	34.73	34.95	1,891,254	-0.91(-2.55%)
Jun 19, 2009	35.43	36.09	35.20	35.87	1,422,233	+0.51(+1.43%)
Jun 18, 2009	35.29	35.64	34.73	35.36	1,417,285	+0.13(+0.36%)
Jun 17, 2009	35.65	35.78	35.09	35.23	1,818,040	-0.15(-0.41%)
Jun 16, 2009	36.66	36.81	35.24	35.38	1,522,563	-0.79(-2.18%)
Jun 15, 2009	36.97	36.97	35.99	36.17	703,977	-0.88(-2.36%)
Jun 12, 2009	37.41	38.28	36.44	37.04	2,098,566	-1.41(-3.67%)
Jun 11, 2009	36.97	38.83	36.73	38.45	1,527,279	+1.63(+4.44%)
Jun 10, 2009	37.86	37.91	36.07	36.82	1,613,670	-0.46(-1.23%)
Jun 09, 2009	37.33	37.65	37.08	37.28	1,667,894	+0.38(+1.03%)
Jun 08, 2009	36.71	37.54	36.60	36.90	831,106	-0.77(-2.04%)
Jun 05, 2009	37.87	37.93	37.07	37.67	836,023	-0.12(-0.31%)
Jun 04, 2009	37.69	38.03	37.48	37.78	1,183,801	+0.09(+0.23%)
Jun 03, 2009	36.48	38.59	36.48	37.69	1,745,345	+0.68(+1.84%)
Jun 02, 2009	36.57	37.48	36.53	37.01	1,841,681	+0.16(+0.42%)
Jun 01, 2009	36.51	37.03	36.15	36.86	1,398,556	+1.15(+3.21%)
May 29, 2009	34.58	35.77	34.33	35.71	1,329,226	+0.86(+2.46%)
May 28, 2009	34.68	34.95	34.23	34.85	1,402,992	+0.18(+0.50%)
May 27, 2009	34.79	35.87	34.29	34.68	2,130,871	-0.25(-0.72%)
May 26, 2009	34.12	35.20	34.10	34.93	875,132	+0.27(+0.79%)
May 22, 2009	35.86	35.86	34.42	34.66	751,997	-0.01(-0.03%)
May 21, 2009	35.27	35.70	34.36	34.67	752,658	-0.89(-2.49%)
May 20, 2009	36.10	36.24	35.41	35.55	924,980	-0.66(-1.83%)
May 19, 2009	35.71	36.28	35.07	36.22	1,431,652	+0.47(+1.31%)
May 18, 2009	34.51	35.88	34.13	35.75	1,573,770	+1.08(+3.11%)
May 15, 2009	34.18	34.78	33.78	34.67	959,017	+0.18(+0.54%)
May 14, 2009	34.23	34.69	33.50	34.48	1,536,915	+0.18(+0.51%)
May 13, 2009	34.97	35.47	34.16	34.31	1,169,135	-1.22(-3.42%)
May 12, 2009	36.26	36.27	34.97	35.53	973,562	-0.55(-1.54%)
May 11, 2009	34.99	36.13	34.64	36.08	1,123,177	+0.78(+2.20%)
May 08, 2009	35.52	36.32	34.67	35.30	960,328	-0.14(-0.38%)
May 07, 2009	35.07	36.36	35.07	35.44	1,283,702	+0.38(+1.08%)
May 06, 2009	35.98	36.30	34.19	35.06	1,517,119	-0.81(-2.25%)
May 05, 2009	36.89	36.97	35.48	35.87	1,761,505	-1.14(-3.08%)
May 04, 2009	36.72	37.42	36.38	37.00	1,354,062	-0.10(-0.26%)

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.