Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	38.47	38.98	38.46	38.64	26,395	+0.11(+0.30%)
Jul 30, 2009	38.73	39.02	38.51	38.52	47,717	+0.22(+0.57%)
Jul 29, 2009	38.18	38.46	38.15	38.30	21,327	+0.00(+0.00%)
Jul 28, 2009	38.09	38.37	37.98	38.30	56,163	-0.02(-0.06%)
Jul 27, 2009	38.16	38.33	38.04	38.33	21,941	+0.09(+0.24%)
Jul 24, 2009	38.11	38.27	37.88	38.24	46,561	+0.18(+0.48%)
Jul 23, 2009	37.36	38.32	37.32	38.05	48,201	+0.88(+2.36%)
Jul 22, 2009	37.18	37.39	37.07	37.18	66,032	-0.02(-0.06%)
Jul 21, 2009	37.23	37.51	36.88	37.20	73,103	+0.02(+0.07%)
Jul 20, 2009	37.09	37.18	36.79	37.17	16,629	+0.17(+0.45%)
Jul 17, 2009	36.93	37.01	36.79	37.01	22,033	+0.08(+0.20%)
Jul 16, 2009	36.66	36.99	36.55	36.93	67,923	+0.21(+0.58%)
Jul 15, 2009	36.11	36.72	36.02	36.72	60,001	+0.88(+2.45%)
Jul 14, 2009	35.58	35.85	35.54	35.84	17,022	+0.27(+0.77%)
Jul 13, 2009	35.17	35.60	35.02	35.57	23,167	+0.55(+1.56%)
Jul 10, 2009	34.98	35.25	34.88	35.02	17,965	+0.00(+0.00%)
Jul 09, 2009	35.24	35.27	35.01	35.02	59,175	-0.22(-0.62%)
Jul 08, 2009	35.44	35.44	34.96	35.24	50,389	-0.02(-0.04%)
Jul 07, 2009	35.67	35.74	35.24	35.26	44,724	-0.49(-1.38%)
Jul 06, 2009	35.15	35.75	35.09	35.75	26,368	+0.33(+0.94%)
Jul 02, 2009	35.45	35.61	35.36	35.42	115,986	-0.57(-1.58%)
Jul 01, 2009	35.64	36.25	35.64	35.99	29,588	+0.58(+1.63%)
Jun 30, 2009	35.89	35.89	35.17	35.41	25,760	-0.17(-0.48%)
Jun 29, 2009	35.43	35.63	35.26	35.58	40,492	+0.31(+0.87%)
Jun 26, 2009	35.21	35.45	35.09	35.27	83,399	+0.03(+0.09%)
Jun 25, 2009	34.79	35.32	34.79	35.24	84,609	+0.58(+1.66%)
Jun 24, 2009	34.83	35.09	34.53	34.67	29,649	-0.19(-0.54%)
Jun 23, 2009	35.15	35.15	34.81	34.86	66,202	-0.15(-0.43%)
Jun 22, 2009	35.14	35.27	34.98	35.01	59,547	-0.39(-1.09%)
Jun 19, 2009	35.77	35.87	35.36	35.39	33,809	-0.19(-0.53%)
Jun 18, 2009	35.05	35.72	35.05	35.58	73,872	+0.56(+1.60%)
Jun 17, 2009	34.87	35.27	34.87	35.02	44,589	+0.10(+0.28%)
Jun 16, 2009	35.52	35.55	34.92	34.92	66,396	-0.62(-1.75%)
Jun 15, 2009	35.93	35.93	35.47	35.55	37,012	-0.66(-1.82%)
Jun 12, 2009	36.02	36.26	35.89	36.21	40,120	+0.06(+0.17%)
Jun 11, 2009	36.25	36.56	36.14	36.14	40,283	-0.01(-0.02%)
Jun 10, 2009	36.55	36.58	35.82	36.15	43,491	-0.16(-0.44%)
Jun 09, 2009	36.45	36.51	36.17	36.31	53,850	-0.12(-0.33%)
Jun 08, 2009	36.15	36.60	36.02	36.43	36,637	+0.00(+0.00%)
Jun 05, 2009	36.83	36.87	36.22	36.43	65,802	-0.11(-0.30%)
Jun 04, 2009	36.44	36.58	36.09	36.54	35,641	+0.19(+0.53%)
Jun 03, 2009	36.45	36.50	36.08	36.35	39,460	-0.33(-0.89%)
Jun 02, 2009	36.17	36.80	36.09	36.68	64,310	+0.52(+1.43%)
Jun 01, 2009	35.81	36.27	35.78	36.16	65,544	+0.79(+2.23%)
May 29, 2009	34.99	35.37	34.79	35.37	37,439	+0.54(+1.54%)
May 28, 2009	34.65	34.90	34.30	34.83	54,453	+0.31(+0.90%)
May 27, 2009	35.18	35.25	34.48	34.52	68,968	-0.80(-2.25%)
May 26, 2009	34.70	35.42	34.62	35.32	134,103	+0.44(+1.26%)
May 22, 2009	34.80	35.16	34.70	34.88	33,406	+0.03(+0.09%)
May 21, 2009	35.14	35.14	34.54	34.85	101,645	-0.38(-1.08%)
May 20, 2009	35.32	35.65	35.23	35.23	62,036	+0.09(+0.26%)
May 19, 2009	34.95	35.26	34.83	35.14	71,014	+0.21(+0.61%)
May 18, 2009	34.56	34.95	34.37	34.92	62,982	+0.61(+1.79%)
May 15, 2009	34.17	34.55	34.17	34.31	80,638	+0.09(+0.27%)
May 14, 2009	34.18	34.47	34.08	34.22	649,893	+0.09(+0.27%)
May 13, 2009	34.08	34.17	33.81	34.13	79,794	-0.32(-0.94%)
May 12, 2009	34.21	34.64	34.11	34.45	69,616	+0.28(+0.81%)
May 11, 2009	34.26	34.41	34.09	34.17	75,898	-0.50(-1.44%)
May 08, 2009	34.52	34.79	34.36	34.67	144,139	+0.39(+1.15%)
May 07, 2009	34.85	34.85	34.09	34.28	104,332	-0.01(-0.02%)
May 06, 2009	34.27	34.38	34.08	34.29	73,561	+0.15(+0.44%)
May 05, 2009	34.11	34.41	33.93	34.14	122,382	-0.21(-0.62%)
May 04, 2009	33.44	34.35	33.44	34.35	146,421	+0.90(+2.69%)

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.