Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	38.23	38.76	37.94	38.47	1,237,743	+1.30(+3.50%)
Jul 30, 2009	37.20	37.52	36.96	37.17	841,103	+0.66(+1.80%)
Jul 29, 2009	37.13	37.18	36.14	36.51	929,485	-0.35(-0.95%)
Jul 28, 2009	36.60	37.02	36.45	36.86	1,347,720	-1.32(-3.47%)
Jul 27, 2009	38.76	38.90	37.89	38.18	1,236,840	-1.06(-2.71%)
Jul 24, 2009	39.34	39.59	38.62	39.25	8,270	+0.29(+0.75%)
Jul 23, 2009	38.80	39.55	38.61	38.96	1,954,122	+1.44(+3.83%)
Jul 22, 2009	37.79	37.92	37.17	37.52	1,180,659	-0.45(-1.20%)
Jul 21, 2009	38.98	38.98	37.62	37.97	1,076,968	-1.28(-3.27%)
Jul 20, 2009	39.59	39.71	39.00	39.26	1,545,215	+1.10(+2.87%)
Jul 17, 2009	37.90	38.40	37.69	38.16	909,956	-0.55(-1.43%)
Jul 16, 2009	38.18	39.04	37.95	38.71	698,494	+0.18(+0.46%)
Jul 15, 2009	38.03	38.74	37.84	38.53	851,020	+1.72(+4.68%)
Jul 14, 2009	36.92	37.04	36.36	36.81	1,097,936	-0.42(-1.13%)
Jul 13, 2009	36.25	37.23	36.19	37.23	1,461,294	+1.50(+4.20%)
Jul 10, 2009	35.29	35.94	35.24	35.73	1,086,364	-0.38(-1.06%)
Jul 09, 2009	35.90	36.44	35.72	36.11	1,043,019	+1.21(+3.47%)
Jul 08, 2009	35.38	35.55	34.53	34.90	2,570,089	-0.04(-0.12%)
Jul 07, 2009	36.06	36.17	34.94	34.94	458,253	-0.97(-2.71%)
Jul 06, 2009	35.15	35.94	35.07	35.92	1,311,794	+0.38(+1.07%)
Jul 02, 2009	36.02	36.20	35.47	35.54	643,657	-1.58(-4.25%)
Jul 01, 2009	37.07	37.69	37.02	37.11	950,014	-0.02(-0.07%)
Jun 30, 2009	37.26	37.41	36.76	37.14	994,600	+0.06(+0.18%)
Jun 29, 2009	36.76	37.22	36.31	37.07	829,550	+0.64(+1.76%)
Jun 26, 2009	35.81	36.57	35.65	36.43	2,230,799	+1.10(+3.10%)
Jun 25, 2009	34.15	35.44	34.13	35.33	5,042,412	+0.03(+0.09%)
Jun 24, 2009	35.85	36.34	35.09	35.30	1,431,403	+0.38(+1.09%)
Jun 23, 2009	34.64	35.07	34.22	34.92	923,873	+0.86(+2.53%)
Jun 22, 2009	35.39	35.42	34.06	34.06	1,747,989	-2.26(-6.22%)
Jun 19, 2009	36.42	36.70	35.93	36.32	899,606	-0.06(-0.16%)
Jun 18, 2009	35.15	36.65	34.89	36.37	1,594,038	+1.71(+4.92%)
Jun 17, 2009	35.24	35.26	33.93	34.67	1,029,635	-0.70(-1.97%)
Jun 16, 2009	35.84	36.25	35.26	35.37	1,507,191	-0.24(-0.66%)
Jun 15, 2009	36.84	36.89	35.32	35.60	1,169,267	-2.23(-5.90%)
Jun 12, 2009	37.65	38.04	37.36	37.84	934,423	-0.32(-0.85%)
Jun 11, 2009	38.51	38.77	38.09	38.16	1,045,326	+0.81(+2.17%)
Jun 10, 2009	38.33	38.39	36.79	37.35	1,028,445	-0.25(-0.67%)
Jun 09, 2009	37.69	37.72	37.03	37.60	1,304,979	+0.98(+2.68%)
Jun 08, 2009	36.62	37.01	36.15	36.62	1,446,061	-0.47(-1.27%)
Jun 05, 2009	38.75	38.78	36.72	37.09	1,850,911	-0.82(-2.16%)
Jun 04, 2009	37.24	38.08	37.10	37.91	2,029,059	+1.68(+4.64%)
Jun 03, 2009	36.91	37.15	35.88	36.23	3,376,537	-1.31(-3.48%)
Jun 02, 2009	36.76	37.75	36.58	37.53	2,505,574	+0.50(+1.34%)
Jun 01, 2009	36.76	37.60	36.41	37.04	1,425,534	+0.63(+1.74%)
May 29, 2009	36.10	36.54	35.77	36.41	2,238,079	+1.01(+2.84%)
May 28, 2009	35.18	35.42	34.22	35.40	1,408,125	+0.80(+2.30%)
May 27, 2009	35.69	35.90	34.42	34.60	1,544,729	-0.85(-2.40%)
May 26, 2009	33.99	35.53	33.91	35.46	1,392,039	+1.36(+3.98%)
May 22, 2009	34.64	34.81	34.02	34.10	985,122	+0.15(+0.43%)
May 21, 2009	33.99	34.51	33.42	33.95	1,885,500	-0.03(-0.10%)
May 20, 2009	34.93	35.29	33.99	33.99	2,159,084	-0.28(-0.83%)
May 19, 2009	34.68	34.89	34.20	34.27	1,621,692	+0.05(+0.14%)
May 18, 2009	32.58	34.35	32.44	34.22	1,715,445	+2.53(+8.00%)
May 15, 2009	32.71	33.08	31.44	31.69	1,781,933	-1.00(-3.06%)
May 14, 2009	31.75	32.83	31.59	32.69	1,895,539	+1.99(+6.48%)
May 13, 2009	31.14	31.57	30.55	30.70	1,951,009	-2.27(-6.90%)
May 12, 2009	33.95	34.16	32.05	32.97	2,296,346	-0.37(-1.12%)
May 11, 2009	33.07	33.67	33.06	33.34	4,060,548	-0.37(-1.11%)
May 08, 2009	32.69	34.11	32.43	33.72	2,693,856	+3.19(+10.46%)
May 07, 2009	31.83	32.14	30.10	30.53	3,327,547	-1.40(-4.38%)
May 06, 2009	31.86	32.10	31.02	31.92	3,601,400	+0.02(+0.05%)
May 05, 2009	31.91	32.17	31.38	31.91	2,052,442	-1.24(-3.75%)
May 04, 2009	31.81	33.28	31.76	33.15	2,293,335	+1.76(+5.61%)

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.