Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	38.56	39.27	38.38	38.43	959,938	-0.27(-0.70%)
Jul 30, 2009	38.90	39.55	38.67	38.70	1,229,310	-0.35(-0.90%)
Jul 29, 2009	37.53	39.08	36.58	39.05	1,993,827	+1.70(+4.55%)
Jul 28, 2009	37.41	37.58	36.98	37.35	1,936,901	-0.08(-0.21%)
Jul 27, 2009	37.78	37.80	37.13	37.43	1,003,281	-0.23(-0.61%)
Jul 24, 2009	37.13	37.66	37.12	37.66	1,200	+0.41(+1.10%)
Jul 23, 2009	36.80	37.85	36.71	37.25	912,571	+0.40(+1.09%)
Jul 22, 2009	37.01	37.33	36.69	36.85	607,299	-0.39(-1.05%)
Jul 21, 2009	37.46	37.73	36.93	37.24	942,865	+0.13(+0.35%)
Jul 20, 2009	37.37	37.37	36.83	37.11	1,888,695	-0.03(-0.08%)
Jul 17, 2009	37.64	37.81	36.89	37.14	1,505,553	-0.71(-1.88%)
Jul 16, 2009	37.96	38.13	37.60	37.85	715,547	+0.02(+0.05%)
Jul 15, 2009	37.58	37.84	37.01	37.83	976,674	+0.66(+1.78%)
Jul 14, 2009	37.16	37.48	36.88	37.17	1,084,470	+0.10(+0.27%)
Jul 13, 2009	36.73	37.24	36.71	37.07	1,296,440	+0.00(+0.00%)
Jul 10, 2009	36.10	37.15	35.58	37.07	1,193,175	+0.95(+2.63%)
Jul 09, 2009	36.87	36.87	35.98	36.12	995,215	-0.52(-1.42%)
Jul 08, 2009	37.66	37.66	36.58	36.64	1,117,622	-0.82(-2.19%)
Jul 07, 2009	37.65	38.05	37.35	37.46	808,828	-0.26(-0.69%)
Jul 06, 2009	37.04	37.79	37.04	37.72	687,026	+0.62(+1.67%)
Jul 02, 2009	37.85	38.06	37.10	37.10	941,793	-0.96(-2.52%)
Jul 01, 2009	38.55	38.71	38.00	38.06	1,272,279	-0.46(-1.19%)
Jun 30, 2009	38.69	38.85	38.33	38.52	1,142,203	-0.30(-0.77%)
Jun 29, 2009	38.87	38.87	38.26	38.82	1,065,418	+0.09(+0.23%)
Jun 26, 2009	38.15	38.94	37.72	38.73	3,124,668	+0.44(+1.15%)
Jun 25, 2009	37.56	38.64	37.56	38.29	1,978,459	+1.72(+4.70%)
Jun 24, 2009	35.83	36.73	35.64	36.57	1,207,783	+0.87(+2.44%)
Jun 23, 2009	36.15	36.20	35.57	35.70	955,477	-0.31(-0.86%)
Jun 22, 2009	36.45	36.47	35.40	36.01	1,109,598	-0.52(-1.42%)
Jun 19, 2009	35.68	36.85	34.90	36.53	2,433,962	+2.01(+5.82%)
Jun 18, 2009	33.69	34.59	33.69	34.52	595,750	+0.83(+2.46%)
Jun 17, 2009	33.66	33.88	33.40	33.69	1,158,900	+0.05(+0.15%)
Jun 16, 2009	34.30	34.45	33.58	33.64	652,844	-0.52(-1.52%)
Jun 15, 2009	34.73	34.83	34.00	34.16	559,026	-0.81(-2.32%)
Jun 12, 2009	34.88	35.31	34.45	34.97	621,702	+0.06(+0.17%)
Jun 11, 2009	34.25	35.33	34.25	34.91	565,881	+0.63(+1.84%)
Jun 10, 2009	34.54	34.85	34.02	34.28	621,240	-0.04(-0.12%)
Jun 09, 2009	34.71	34.82	34.21	34.32	542,546	-0.22(-0.64%)
Jun 08, 2009	34.42	34.73	34.17	34.54	840,606	-0.55(-1.57%)
Jun 05, 2009	35.83	35.94	34.79	35.09	866,511	-0.37(-1.04%)
Jun 04, 2009	36.23	36.23	35.22	35.46	970,634	-0.51(-1.42%)
Jun 03, 2009	36.22	36.43	35.75	35.97	1,026,378	-0.43(-1.18%)
Jun 02, 2009	35.07	36.52	34.90	36.40	1,331,819	+1.36(+3.88%)
Jun 01, 2009	34.94	35.14	34.66	35.04	909,296	+0.54(+1.57%)
May 29, 2009	33.84	34.51	33.60	34.50	1,082,808	+0.78(+2.31%)
May 28, 2009	34.10	34.24	33.35	33.72	770,491	-0.23(-0.68%)
May 27, 2009	34.20	34.39	33.91	33.95	908,323	-0.23(-0.67%)
May 26, 2009	32.46	34.24	32.16	34.18	1,348,553	+1.39(+4.24%)
May 22, 2009	32.93	33.21	32.63	32.79	369,683	-0.08(-0.24%)
May 21, 2009	33.04	33.25	32.59	32.87	754,953	-0.64(-1.91%)
May 20, 2009	33.79	33.94	33.45	33.51	766,106	-0.04(-0.12%)
May 19, 2009	33.63	33.99	33.51	33.55	723,456	-0.15(-0.45%)
May 18, 2009	33.30	33.74	33.06	33.70	853,553	+0.98(+3.00%)
May 17, 2009	32.83	33.09	32.36	32.72	141,169	-0.32(-0.97%)
May 15, 2009	32.83	33.09	32.36	33.04	1,174,744	+0.20(+0.61%)
May 14, 2009	33.07	33.50	32.78	32.84	1,204,125	-0.52(-1.56%)
May 13, 2009	33.50	33.75	33.27	33.36	1,206,553	-0.56(-1.65%)
May 12, 2009	33.78	34.11	33.55	33.92	1,063,996	+0.22(+0.65%)
May 11, 2009	33.62	33.86	33.23	33.70	850,483	-0.22(-0.65%)
May 08, 2009	33.65	34.09	33.54	33.92	1,186,723	+0.57(+1.69%)
May 07, 2009	32.94	33.48	32.55	33.35	1,287,078	+0.70(+2.16%)
May 06, 2009	32.78	33.13	32.32	32.65	770,158	+0.06(+0.18%)
May 05, 2009	32.21	32.60	31.90	32.59	905,200	+0.23(+0.71%)
May 04, 2009	32.60	32.60	31.78	32.36	1,011,466	+0.07(+0.22%)

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.