Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	40.83	41.17	40.70	40.70	9,970	+0.20(+0.49%)
Jul 30, 2009	41.00	41.00	40.50	40.50	170	+0.70(+1.76%)
Jul 29, 2009	39.80	39.80	39.80	39.80	200,150	-0.35(-0.87%)
Jul 28, 2009	40.59	40.59	40.15	40.15	797	-0.35(-0.86%)
Jul 27, 2009	40.25	40.50	40.25	40.50	1,070	+0.90(+2.27%)
Jul 24, 2009	39.75	39.75	39.60	39.60	450	-0.40(-1.00%)
Jul 23, 2009	39.80	40.17	39.80	40.00	3,087	-0.05(-0.12%)
Jul 22, 2009	40.05	40.05	40.05	40.05	200	-0.25(-0.62%)
Jul 21, 2009	40.62	40.62	39.91	40.30	932	+0.12(+0.30%)
Jul 20, 2009	40.18	40.18	40.18	40.18	20	+0.03(+0.07%)
Jul 17, 2009	40.00	41.40	40.00	40.15	3,691	+0.15(+0.37%)
Jul 16, 2009	39.69	40.00	39.62	40.00	550	+0.85(+2.17%)
Jul 15, 2009	39.19	39.32	39.15	39.15	1,022	+1.01(+2.65%)
Jul 14, 2009	38.14	38.14	38.14	38.14	3,637	+0.04(+0.11%)
Jul 13, 2009	38.02	38.15	37.82	38.10	1,400	+0.65(+1.74%)
Jul 10, 2009	37.49	37.76	37.45	37.45	18,183	-0.50(-1.32%)
Jul 09, 2009	37.95	37.95	37.95	37.95	4,850	+0.45(+1.20%)
Jul 08, 2009	37.50	37.50	37.39	37.50	1,045	-0.35(-0.92%)
Jul 07, 2009	37.85	37.85	37.85	37.85	190	+0.15(+0.40%)
Jul 06, 2009	37.90	37.90	37.70	37.70	1,260	-0.30(-0.79%)
Jul 02, 2009	38.13	38.13	37.60	38.00	332	-0.36(-0.94%)
Jul 01, 2009	38.21	38.80	38.20	38.36	2,287	+0.41(+1.08%)
Jun 30, 2009	37.35	37.95	37.35	37.95	580	+0.20(+0.53%)
Jun 29, 2009	37.85	37.90	37.75	37.75	14,820	+0.45(+1.21%)
Jun 26, 2009	37.95	37.95	37.30	37.30	19,087	-0.45(-1.19%)
Jun 25, 2009	37.00	37.75	36.85	37.75	6,790	+0.75(+2.03%)
Jun 24, 2009	37.86	37.86	37.00	37.00	1,870	-0.80(-2.12%)
Jun 23, 2009	37.93	38.20	37.80	37.80	4,650	+0.73(+1.97%)
Jun 22, 2009	37.20	37.25	36.70	37.07	7,610	+0.32(+0.87%)
Jun 19, 2009	36.80	37.30	36.75	36.75	2,828	+0.21(+0.59%)
Jun 18, 2009	36.03	36.54	35.95	36.54	5,384	+0.79(+2.20%)
Jun 17, 2009	36.02	36.02	35.62	35.75	4,790	-0.35(-0.97%)
Jun 16, 2009	35.95	36.17	35.90	36.10	6,930	+0.35(+0.98%)
Jun 15, 2009	35.78	35.78	35.34	35.75	320,990	-0.88(-2.40%)
Jun 12, 2009	36.25	36.63	36.25	36.63	2,678	+0.08(+0.22%)
Jun 11, 2009	36.47	36.55	36.47	36.55	2,150	+0.35(+0.97%)
Jun 10, 2009	36.45	36.60	36.20	36.20	2,504	-0.15(-0.41%)
Jun 09, 2009	35.80	36.35	35.80	36.35	1,200	+0.05(+0.14%)
Jun 08, 2009	35.61	36.30	35.61	36.30	1,460	+0.80(+2.25%)
Jun 05, 2009	35.90	36.10	35.50	35.50	3,936	-1.80(-4.83%)
Jun 04, 2009	37.26	37.75	37.10	37.30	3,919	+0.50(+1.36%)
Jun 03, 2009	37.20	37.20	36.80	36.80	95,754	-0.40(-1.08%)
Jun 02, 2009	36.90	37.25	36.81	37.20	83,051	+0.00(+0.00%)
Jun 01, 2009	36.80	37.30	36.75	37.20	35,442	+1.00(+2.76%)
May 29, 2009	36.30	36.30	36.00	36.20	536	+0.15(+0.42%)
May 28, 2009	36.20	36.35	36.05	36.05	833	-0.10(-0.28%)
May 27, 2009	36.65	36.65	36.15	36.15	49,651	-0.80(-2.17%)
May 26, 2009	36.80	40.35	36.50	36.95	3,065	-0.15(-0.40%)
May 22, 2009	37.00	37.10	36.70	37.10	6,168	+0.20(+0.54%)
May 21, 2009	37.30	37.30	36.27	36.90	44,128	+0.52(+1.43%)
May 20, 2009	36.75	37.19	36.38	36.38	22,326	+0.43(+1.20%)
May 19, 2009	36.45	36.57	35.95	35.95	5,595	+0.10(+0.28%)
May 18, 2009	35.95	35.95	35.85	35.85	2,194	+0.30(+0.84%)
May 15, 2009	36.40	36.40	35.55	35.55	276,572	-1.00(-2.74%)
May 14, 2009	36.70	36.70	36.55	36.55	2,405	-0.45(-1.22%)
May 13, 2009	36.62	37.00	36.25	37.00	90,330	+1.40(+3.93%)
May 12, 2009	35.72	36.25	35.60	35.60	6,384	+0.10(+0.28%)
May 11, 2009	35.50	35.90	35.20	35.50	295,298	+0.25(+0.71%)
May 08, 2009	34.90	35.70	34.90	35.25	30,390	+0.95(+2.77%)
May 07, 2009	35.00	35.22	34.30	34.30	2,222	-0.40(-1.15%)
May 06, 2009	34.30	34.70	33.90	34.70	57,188	+0.40(+1.17%)
May 05, 2009	34.55	34.60	33.70	34.30	2,814	-0.35(-1.01%)
May 04, 2009	34.00	34.70	34.00	34.65	40,885	+2.45(+7.61%)

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.