Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	34.74	35.79	34.47	35.71	414,414	+0.54(+1.54%)
Jul 30, 2009	35.47	35.52	34.69	35.17	484,480	+0.52(+1.49%)
Jul 29, 2009	35.14	35.23	34.49	34.66	597,429	-0.91(-2.57%)
Jul 28, 2009	35.94	36.09	35.17	35.57	609,969	-0.93(-2.56%)
Jul 27, 2009	36.14	36.72	35.86	36.51	418,510	-0.02(-0.06%)
Jul 24, 2009	35.81	36.62	35.67	36.53	1,732	+0.80(+2.23%)
Jul 23, 2009	34.28	35.83	34.28	35.73	1,500,004	+0.52(+1.46%)
Jul 22, 2009	35.74	36.00	35.08	35.22	778,767	-1.08(-2.97%)
Jul 21, 2009	35.99	37.36	35.99	36.29	1,042,704	+0.38(+1.05%)
Jul 20, 2009	35.82	36.38	35.19	35.91	817,371	+0.11(+0.31%)
Jul 17, 2009	35.86	36.15	35.46	35.80	783,193	-0.24(-0.66%)
Jul 16, 2009	35.89	36.28	35.64	36.04	1,167,329	+0.10(+0.29%)
Jul 15, 2009	35.55	35.94	35.19	35.93	1,700,209	+1.33(+3.85%)
Jul 14, 2009	34.24	34.65	34.07	34.60	1,114,860	+0.61(+1.78%)
Jul 13, 2009	32.82	34.07	32.45	33.99	1,964,964	+1.18(+3.58%)
Jul 10, 2009	33.84	33.99	32.78	32.82	1,618,636	-1.64(-4.76%)
Jul 09, 2009	34.58	35.15	34.42	34.46	596,132	+0.14(+0.41%)
Jul 08, 2009	33.50	34.49	33.28	34.32	1,095,915	+0.48(+1.41%)
Jul 07, 2009	34.05	34.39	33.56	33.84	757,630	-0.10(-0.29%)
Jul 06, 2009	33.65	34.12	33.62	33.94	959,631	-0.46(-1.34%)
Jul 02, 2009	34.55	34.68	34.11	34.40	684,666	-0.72(-2.05%)
Jul 01, 2009	36.52	36.60	34.67	35.12	1,013,798	-1.09(-3.01%)
Jun 30, 2009	36.39	36.61	35.44	36.21	789,514	-0.29(-0.79%)
Jun 29, 2009	36.25	36.67	35.86	36.50	370,996	+0.52(+1.43%)
Jun 26, 2009	35.91	36.50	35.83	35.98	657,336	-0.27(-0.75%)
Jun 25, 2009	36.02	36.53	35.91	36.25	679,939	+0.49(+1.38%)
Jun 24, 2009	34.98	36.15	34.98	35.76	558,063	+0.81(+2.33%)
Jun 23, 2009	34.34	35.31	34.32	34.94	959,790	+0.62(+1.80%)
Jun 22, 2009	35.23	35.23	34.28	34.32	879,781	-1.56(-4.35%)
Jun 19, 2009	36.42	36.85	35.81	35.88	389,649	-0.23(-0.64%)
Jun 18, 2009	36.05	36.65	35.74	36.12	295,818	-0.04(-0.12%)
Jun 17, 2009	36.35	36.40	35.48	36.16	609,413	-0.47(-1.29%)
Jun 16, 2009	38.13	38.59	36.42	36.63	1,016,910	-1.09(-2.89%)
Jun 15, 2009	37.53	37.82	36.83	37.72	326,541	-0.44(-1.14%)
Jun 12, 2009	38.74	38.74	37.70	38.16	322,794	-0.79(-2.03%)
Jun 11, 2009	38.47	39.21	38.13	38.95	497,003	+0.64(+1.67%)
Jun 10, 2009	38.60	38.72	37.59	38.31	297,476	+0.06(+0.16%)
Jun 09, 2009	37.93	38.62	37.72	38.24	383,895	+0.31(+0.82%)
Jun 08, 2009	37.97	38.30	37.71	37.93	350,153	-0.10(-0.25%)
Jun 05, 2009	38.38	38.58	37.23	38.03	507,355	-0.32(-0.83%)
Jun 04, 2009	38.83	38.84	37.90	38.35	886,270	+0.32(+0.84%)
Jun 03, 2009	39.16	39.16	37.85	38.03	805,625	-1.89(-4.74%)
Jun 02, 2009	40.04	40.65	39.60	39.92	457,499	-0.30(-0.74%)
Jun 01, 2009	39.92	41.10	39.67	40.22	637,588	+0.77(+1.96%)
May 29, 2009	39.47	40.11	38.89	39.45	500,531	+0.96(+2.48%)
May 28, 2009	37.43	39.50	37.43	38.49	818,059	+1.15(+3.08%)
May 27, 2009	36.81	37.80	36.47	37.34	746,392	+0.82(+2.25%)
May 26, 2009	35.32	36.52	34.94	36.52	428,325	+0.71(+1.98%)
May 22, 2009	35.96	36.55	35.79	35.81	137,501	+0.05(+0.14%)
May 21, 2009	36.65	36.75	35.53	35.76	422,705	-1.23(-3.33%)
May 20, 2009	36.84	37.33	36.65	36.99	841,772	+1.13(+3.16%)
May 19, 2009	35.64	36.11	35.38	35.85	536,519	-0.22(-0.61%)
May 18, 2009	35.00	36.09	35.00	36.07	331,649	+1.45(+4.19%)
May 15, 2009	34.96	35.22	34.31	34.62	305,515	-0.32(-0.90%)
May 14, 2009	34.67	35.19	33.98	34.94	469,805	-0.07(-0.19%)
May 13, 2009	36.18	36.39	34.93	35.00	555,333	-1.69(-4.61%)
May 12, 2009	36.63	37.06	35.76	36.70	318,940	+0.59(+1.63%)
May 11, 2009	36.50	36.72	35.93	36.11	207,074	-0.81(-2.19%)
May 08, 2009	36.64	37.22	35.89	36.92	251,002	+0.91(+2.54%)
May 07, 2009	37.35	37.83	35.32	36.00	324,628	-0.50(-1.37%)
May 06, 2009	36.82	37.22	36.24	36.50	493,063	+0.34(+0.95%)
May 05, 2009	36.56	36.66	34.94	36.15	1,001,542	-1.01(-2.72%)
May 04, 2009	36.34	37.16	36.29	37.16	481,618	+1.36(+3.81%)

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.