Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	38.06	38.43	37.77	38.13	85,125	+0.19(+0.50%)
Jul 30, 2009	37.74	38.24	37.74	37.94	89,646	+0.56(+1.49%)
Jul 29, 2009	36.99	37.58	36.67	37.38	130,137	-0.22(-0.58%)
Jul 28, 2009	36.86	37.64	36.29	37.60	166,467	+0.40(+1.07%)
Jul 27, 2009	37.40	37.54	36.77	37.20	87,834	+0.11(+0.29%)
Jul 24, 2009	36.82	37.09	36.29	37.09	1,382	+0.09(+0.24%)
Jul 23, 2009	36.72	37.37	36.36	37.00	108,893	+0.85(+2.35%)
Jul 22, 2009	36.26	36.56	35.83	36.16	105,090	-0.27(-0.74%)
Jul 21, 2009	37.19	37.27	35.90	36.42	144,228	-0.48(-1.30%)
Jul 20, 2009	36.66	37.02	36.54	36.90	135,717	+0.68(+1.88%)
Jul 17, 2009	36.62	36.77	35.93	36.22	88,270	+0.24(+0.67%)
Jul 16, 2009	34.95	36.29	34.68	35.98	163,420	+0.69(+1.95%)
Jul 15, 2009	33.89	35.40	33.89	35.29	151,968	+1.80(+5.37%)
Jul 14, 2009	34.53	34.56	33.17	33.50	149,121	-0.90(-2.61%)
Jul 13, 2009	34.26	34.80	34.24	34.39	60,156	-0.07(-0.19%)
Jul 10, 2009	33.77	34.57	33.77	34.46	70,197	+0.20(+0.57%)
Jul 09, 2009	35.90	35.90	34.09	34.26	74,060	+0.03(+0.08%)
Jul 08, 2009	34.48	34.96	33.71	34.24	141,934	-0.17(-0.51%)
Jul 07, 2009	35.18	35.34	34.26	34.41	94,904	-0.68(-1.94%)
Jul 06, 2009	34.63	35.29	34.11	35.09	121,887	-0.28(-0.80%)
Jul 02, 2009	35.46	36.11	34.88	35.37	69,445	-0.40(-1.11%)
Jul 01, 2009	36.05	36.39	35.71	35.77	82,812	+0.65(+1.86%)
Jun 30, 2009	35.71	35.86	34.92	35.12	82,674	-0.28(-0.78%)
Jun 29, 2009	35.92	36.18	35.35	35.40	167,616	-0.70(-1.93%)
Jun 26, 2009	35.63	36.18	35.31	36.09	96,419	+0.37(+1.04%)
Jun 25, 2009	34.61	35.72	34.60	35.72	96,187	+1.01(+2.90%)
Jun 24, 2009	34.63	34.81	34.29	34.71	109,355	+0.64(+1.87%)
Jun 23, 2009	34.39	34.74	34.01	34.08	89,732	-0.02(-0.06%)
Jun 22, 2009	34.63	34.85	33.97	34.10	122,253	-0.95(-2.71%)
Jun 19, 2009	35.55	35.74	34.84	35.05	91,895	-0.10(-0.29%)
Jun 18, 2009	34.64	35.32	34.46	35.15	140,761	+0.10(+0.29%)
Jun 17, 2009	34.59	35.12	33.89	35.05	129,105	+0.11(+0.31%)
Jun 16, 2009	35.89	35.89	34.77	34.94	183,943	-0.66(-1.85%)
Jun 15, 2009	36.26	36.38	34.99	35.60	170,282	-1.53(-4.12%)
Jun 12, 2009	37.31	37.63	36.11	37.13	167,686	-0.47(-1.25%)
Jun 11, 2009	36.16	38.01	36.15	37.60	130,833	+1.69(+4.70%)
Jun 10, 2009	35.92	36.05	35.38	35.91	196,856	+0.48(+1.35%)
Jun 09, 2009	35.98	36.06	35.16	35.43	156,842	+0.20(+0.58%)
Jun 08, 2009	34.89	35.53	34.48	35.23	191,710	+0.13(+0.37%)
Jun 05, 2009	35.64	35.64	34.24	35.10	114,028	-0.17(-0.47%)
Jun 04, 2009	34.76	35.45	34.62	35.26	105,180	+0.75(+2.16%)
Jun 03, 2009	35.20	35.21	33.96	34.52	123,142	-1.11(-3.11%)
Jun 02, 2009	36.03	36.40	35.36	35.63	194,631	-0.31(-0.87%)
Jun 01, 2009	36.03	36.71	35.73	35.94	165,104	+0.24(+0.67%)
May 29, 2009	34.93	35.84	34.63	35.70	160,671	+0.94(+2.71%)
May 28, 2009	34.18	34.78	33.98	34.76	88,888	+0.86(+2.55%)
May 27, 2009	34.79	34.81	33.71	33.89	128,104	-0.62(-1.81%)
May 26, 2009	34.05	34.71	33.95	34.52	120,872	-0.22(-0.63%)
May 22, 2009	34.37	34.76	33.96	34.74	56,538	+0.52(+1.53%)
May 21, 2009	33.70	34.26	33.56	34.21	88,747	+0.33(+0.96%)
May 20, 2009	34.39	34.51	33.58	33.89	309,985	+0.30(+0.91%)
May 19, 2009	34.70	34.70	33.57	33.58	290,200	-1.64(-4.65%)
May 18, 2009	34.44	35.42	34.44	35.22	72,804	+1.20(+3.52%)
May 15, 2009	34.51	34.62	33.14	34.02	135,472	-0.81(-2.33%)
May 14, 2009	34.19	35.20	34.08	34.84	78,649	+0.72(+2.10%)
May 13, 2009	34.14	34.88	33.79	34.12	72,429	-0.83(-2.37%)
May 12, 2009	35.79	35.89	34.53	34.95	127,700	-0.07(-0.19%)
May 11, 2009	34.84	35.15	34.33	35.01	94,037	-0.37(-1.05%)
May 08, 2009	35.96	35.96	34.65	35.38	178,220	+0.01(+0.02%)
May 07, 2009	35.62	36.19	34.54	35.37	258,692	-0.27(-0.75%)
May 06, 2009	34.43	35.94	34.33	35.64	164,717	+0.95(+2.74%)
May 05, 2009	35.03	35.13	34.00	34.69	96,969	-0.23(-0.66%)
May 04, 2009	34.20	34.93	33.90	34.92	154,731	+0.82(+2.40%)

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.