Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	36.29	37.01	36.29	36.83	15,090	+0.36(+1.00%)
Jul 30, 2009	36.62	36.93	36.46	36.46	12,065	+0.96(+2.70%)
Jul 29, 2009	35.84	35.84	35.30	35.50	16,164	-0.54(-1.51%)
Jul 28, 2009	36.18	36.26	35.75	36.05	27,533	+0.08(+0.23%)
Jul 27, 2009	36.22	36.22	35.35	35.96	10,125	+0.64(+1.83%)
Jul 24, 2009	35.42	35.42	34.92	35.32	300	-0.26(-0.72%)
Jul 23, 2009	34.77	36.12	34.77	35.58	147,167	+1.02(+2.96%)
Jul 22, 2009	34.20	34.69	34.17	34.55	12,998	+0.04(+0.10%)
Jul 21, 2009	34.95	34.95	34.18	34.52	13,131	-0.23(-0.67%)
Jul 20, 2009	34.73	34.99	34.55	34.75	45,011	+1.08(+3.20%)
Jul 17, 2009	33.85	33.92	33.55	33.67	6,726	-0.16(-0.49%)
Jul 16, 2009	33.59	33.93	33.33	33.84	12,446	+0.17(+0.52%)
Jul 15, 2009	32.87	33.70	32.83	33.66	47,311	+1.59(+4.97%)
Jul 14, 2009	31.88	32.07	31.85	32.07	3,053	+1.48(+4.83%)
Jul 13, 2009	30.59	30.59	30.59	30.59	721	-0.41(-1.33%)
Jul 10, 2009	30.85	31.12	30.85	31.00	11,970	-0.49(-1.55%)
Jul 09, 2009	31.12	31.49	31.12	31.49	1,392	+0.91(+2.97%)
Jul 08, 2009	31.15	31.24	30.09	30.59	36,901	-0.29(-0.94%)
Jul 07, 2009	31.54	31.54	30.88	30.88	8,496	-0.36(-1.15%)
Jul 06, 2009	31.18	31.36	31.06	31.24	1,477	-0.41(-1.29%)
Jul 02, 2009	32.06	32.06	31.29	31.65	36,517	-1.34(-4.06%)
Jul 01, 2009	33.14	33.21	32.77	32.98	18,207	+0.29(+0.89%)
Jun 30, 2009	32.91	32.91	32.61	32.69	21,666	-0.35(-1.06%)
Jun 29, 2009	33.17	33.29	32.96	33.04	81,179	-0.05(-0.14%)
Jun 26, 2009	32.75	33.19	32.68	33.09	50,895	+0.81(+2.51%)
Jun 25, 2009	32.37	32.76	32.28	32.28	19,162	-0.08(-0.26%)
Jun 24, 2009	30.29	32.73	30.29	32.36	65,403	+1.71(+5.56%)
Jun 23, 2009	30.90	32.55	29.43	30.65	19,178	-0.71(-2.28%)
Jun 22, 2009	33.17	33.17	30.29	31.37	1,565,530	-1.82(-5.47%)
Jun 19, 2009	32.91	33.28	32.62	33.18	91,643	+0.53(+1.63%)
Jun 18, 2009	32.41	32.65	32.41	32.65	5,692	+0.47(+1.46%)
Jun 17, 2009	32.03	32.19	31.85	32.18	26,093	-0.39(-1.20%)
Jun 16, 2009	33.07	33.27	32.30	32.57	7,776	-0.44(-1.34%)
Jun 15, 2009	34.31	34.31	32.61	33.01	12,685	-1.02(-2.99%)
Jun 12, 2009	34.11	34.11	33.99	34.03	1,585	-0.77(-2.22%)
Jun 11, 2009	34.16	34.83	34.16	34.81	8,108	+1.13(+3.37%)
Jun 10, 2009	34.07	34.18	33.43	33.67	20,899	+0.19(+0.58%)
Jun 09, 2009	33.07	33.49	33.05	33.48	28,342	+0.80(+2.46%)
Jun 08, 2009	32.44	32.81	32.33	32.67	8,030	-0.47(-1.41%)
Jun 05, 2009	33.33	33.57	33.14	33.14	4,215	-0.32(-0.95%)
Jun 04, 2009	33.15	33.56	33.00	33.46	10,593	+0.62(+1.89%)
Jun 03, 2009	33.75	33.75	32.82	32.84	13,424	-1.09(-3.21%)
Jun 02, 2009	33.61	34.03	33.46	33.93	60,789	+0.34(+1.01%)
Jun 01, 2009	33.13	33.82	33.13	33.59	16,264	+1.15(+3.55%)
May 29, 2009	32.17	32.45	32.04	32.44	14,591	+0.95(+3.03%)
May 28, 2009	31.21	31.48	31.16	31.48	8,792	+0.46(+1.49%)
May 27, 2009	31.74	31.90	30.93	31.02	10,159	-0.71(-2.23%)
May 26, 2009	30.73	31.81	30.73	31.73	31,947	+0.40(+1.28%)
May 22, 2009	31.12	31.39	31.08	31.33	3,961	+0.87(+2.84%)
May 21, 2009	30.53	30.85	30.46	30.46	3,322	-1.30(-4.08%)
May 20, 2009	31.61	32.10	31.59	31.76	27,345	+0.21(+0.66%)
May 19, 2009	31.42	31.70	31.28	31.55	8,092	+0.50(+1.61%)
May 18, 2009	30.38	31.05	30.38	31.05	2,286	+1.31(+4.41%)
May 15, 2009	30.05	30.05	29.74	29.74	1,731	-0.66(-2.17%)
May 14, 2009	30.03	30.43	30.03	30.40	5,673	+0.68(+2.30%)
May 13, 2009	29.99	30.09	29.55	29.72	2,680	-1.34(-4.33%)
May 12, 2009	31.07	31.07	30.68	31.06	2,833	+0.43(+1.41%)
May 11, 2009	31.16	31.16	30.63	30.63	2,163	-1.22(-3.84%)
May 08, 2009	31.61	31.85	31.40	31.85	8,655	+1.04(+3.37%)
May 07, 2009	31.47	31.47	30.66	30.81	7,159	-0.19(-0.61%)
May 06, 2009	30.43	31.12	30.34	31.00	26,277	+1.27(+4.27%)
May 05, 2009	30.17	30.17	29.70	29.73	4,313	-0.40(-1.31%)
May 04, 2009	30.13	30.13	30.13	30.13	21,389	+1.74(+6.13%)

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.