Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	35.37	36.25	35.37	36.06	6,240	+0.37(+1.04%)
Jul 30, 2009	34.99	35.91	34.99	35.68	15,777	+0.64(+1.84%)
Jul 29, 2009	34.95	35.07	34.95	35.04	7,714	-0.21(-0.60%)
Jul 28, 2009	35.00	35.25	34.99	35.25	4,881	-0.19(-0.53%)
Jul 27, 2009	35.26	35.44	35.19	35.44	4,985	+0.24(+0.68%)
Jul 24, 2009	35.65	35.67	34.72	35.20	16,813	-0.13(-0.37%)
Jul 23, 2009	34.72	35.33	34.72	35.33	10,555	+0.79(+2.28%)
Jul 22, 2009	34.57	34.64	34.47	34.55	4,748	+0.05(+0.15%)
Jul 21, 2009	34.92	34.96	34.13	34.49	9,377	+0.09(+0.26%)
Jul 20, 2009	34.42	34.42	34.14	34.40	9,293	+0.39(+1.15%)
Jul 17, 2009	33.87	34.09	33.82	34.01	7,448	+0.10(+0.31%)
Jul 16, 2009	33.38	33.91	33.38	33.91	1,499	+0.12(+0.35%)
Jul 15, 2009	33.25	33.79	33.24	33.79	18,621	+1.27(+3.92%)
Jul 14, 2009	32.47	32.51	32.42	32.51	1,849	+0.16(+0.50%)
Jul 13, 2009	31.97	32.35	31.97	32.35	1,923	+0.68(+2.14%)
Jul 10, 2009	31.59	31.70	31.59	31.67	3,181	-0.56(-1.74%)
Jul 09, 2009	32.27	32.27	32.04	32.23	4,801	+0.49(+1.54%)
Jul 08, 2009	32.14	32.14	31.22	31.74	15,100	-0.30(-0.95%)
Jul 07, 2009	32.39	32.39	32.05	32.05	1,180	-0.56(-1.73%)
Jul 06, 2009	32.08	32.61	31.87	32.61	6,737	-0.06(-0.19%)
Jul 02, 2009	32.92	33.25	32.63	32.67	9,539	-0.82(-2.45%)
Jul 01, 2009	33.50	33.83	33.44	33.49	63,500	+0.30(+0.91%)
Jun 30, 2009	33.34	33.34	32.89	33.19	2,845	-0.11(-0.32%)
Jun 29, 2009	33.39	33.48	33.30	33.30	4,554	+0.27(+0.83%)
Jun 26, 2009	33.44	33.44	32.95	33.02	6,168	+0.03(+0.09%)
Jun 25, 2009	32.78	33.05	32.78	32.99	5,782	+0.19(+0.59%)
Jun 24, 2009	32.83	33.10	32.80	32.80	24,875	+0.27(+0.83%)
Jun 23, 2009	33.06	33.06	32.41	32.53	15,017	+0.16(+0.50%)
Jun 22, 2009	32.83	32.83	31.44	32.37	101,248	-0.76(-2.30%)
Jun 19, 2009	33.42	33.42	33.13	33.13	2,234	-0.33(-0.98%)
Jun 18, 2009	33.04	34.23	33.03	33.46	5,778	+0.29(+0.86%)
Jun 17, 2009	32.92	33.18	31.86	33.17	10,934	+0.08(+0.24%)
Jun 16, 2009	32.45	33.70	32.45	33.09	5,744	-0.32(-0.94%)
Jun 15, 2009	33.38	33.43	33.26	33.41	2,787	-0.90(-2.61%)
Jun 12, 2009	34.07	34.44	34.07	34.30	3,432	-0.25(-0.74%)
Jun 11, 2009	33.65	34.70	33.62	34.56	8,028	+0.83(+2.47%)
Jun 10, 2009	34.07	34.07	33.70	33.73	2,548	-0.23(-0.69%)
Jun 09, 2009	33.76	33.96	33.72	33.96	3,593	+0.14(+0.41%)
Jun 08, 2009	32.97	33.82	32.97	33.82	8,586	+0.32(+0.96%)
Jun 05, 2009	33.62	34.05	33.38	33.50	4,744	-0.51(-1.50%)
Jun 04, 2009	33.20	34.01	33.20	34.01	12,209	+0.57(+1.70%)
Jun 03, 2009	34.32	34.32	33.20	33.44	18,508	-0.80(-2.34%)
Jun 02, 2009	34.21	34.43	34.14	34.24	9,900	+0.18(+0.52%)
Jun 01, 2009	33.79	34.23	32.15	34.07	7,930	+0.97(+2.92%)
May 29, 2009	33.26	33.86	32.96	33.10	8,769	+0.05(+0.15%)
May 28, 2009	33.19	33.19	32.50	33.05	4,696	+0.50(+1.55%)
May 27, 2009	33.51	33.51	31.17	32.55	22,142	-0.44(-1.34%)
May 26, 2009	32.57	33.13	32.22	32.99	25,533	+0.39(+1.19%)
May 22, 2009	32.32	32.64	32.18	32.60	23,768	+0.37(+1.15%)
May 21, 2009	32.53	32.89	31.91	32.23	16,521	-0.49(-1.51%)
May 20, 2009	33.51	33.62	32.71	32.72	52,336	-0.10(-0.30%)
May 19, 2009	32.25	33.00	32.25	32.82	16,039	+0.12(+0.36%)
May 18, 2009	32.28	32.70	32.21	32.70	3,658	+1.06(+3.36%)
May 15, 2009	32.01	35.72	31.52	31.64	2,936	-0.39(-1.22%)
May 14, 2009	32.22	32.29	31.36	32.03	13,933	+0.18(+0.55%)
May 13, 2009	32.04	32.06	31.67	31.85	13,649	-0.99(-3.03%)
May 12, 2009	32.41	32.85	32.11	32.85	4,109	+0.69(+2.16%)
May 11, 2009	32.63	34.29	32.15	32.15	8,591	-0.58(-1.78%)
May 08, 2009	31.83	32.92	31.83	32.74	4,204	+0.78(+2.43%)
May 07, 2009	32.25	32.55	31.72	31.96	21,744	-0.39(-1.19%)
May 06, 2009	30.72	32.39	30.72	32.34	7,918	+0.74(+2.33%)
May 05, 2009	31.72	31.86	31.50	31.61	13,951	+0.48(+1.55%)
May 04, 2009	31.75	31.86	31.12	31.12	26,772	+0.05(+0.16%)

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.