Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	38.30	38.80	38.28	38.46	26,514	+0.11(+0.30%)
Jul 30, 2009	38.55	38.85	38.34	38.35	47,933	+0.22(+0.57%)
Jul 29, 2009	38.01	38.29	37.98	38.13	21,424	+0.00(+0.00%)
Jul 28, 2009	37.92	38.20	37.81	38.13	56,417	-0.02(-0.06%)
Jul 27, 2009	37.98	38.15	37.87	38.15	22,040	+0.09(+0.24%)
Jul 24, 2009	37.94	38.09	37.71	38.06	46,772	+0.18(+0.48%)
Jul 23, 2009	37.19	38.15	37.15	37.88	48,419	+0.88(+2.36%)
Jul 22, 2009	37.01	37.22	36.90	37.01	66,330	-0.02(-0.06%)
Jul 21, 2009	37.06	37.34	36.71	37.03	73,433	+0.02(+0.06%)
Jul 20, 2009	36.92	37.01	36.62	37.01	16,704	+0.16(+0.45%)
Jul 17, 2009	36.77	36.84	36.62	36.84	22,133	+0.08(+0.21%)
Jul 16, 2009	36.49	36.83	36.39	36.77	68,230	+0.21(+0.58%)
Jul 15, 2009	35.94	36.56	35.86	36.56	60,272	+0.88(+2.45%)
Jul 14, 2009	35.42	35.69	35.38	35.68	17,099	+0.27(+0.77%)
Jul 13, 2009	35.02	35.44	34.86	35.41	23,272	+0.54(+1.56%)
Jul 10, 2009	34.82	35.09	34.72	34.87	18,046	+0.00(+0.00%)
Jul 09, 2009	35.08	35.11	34.85	34.87	59,442	-0.22(-0.62%)
Jul 08, 2009	35.28	35.28	34.81	35.08	50,617	-0.02(-0.04%)
Jul 07, 2009	35.51	35.58	35.08	35.10	44,926	-0.49(-1.38%)
Jul 06, 2009	34.99	35.59	34.93	35.59	26,488	+0.33(+0.94%)
Jul 02, 2009	35.29	35.45	35.20	35.26	116,511	-0.57(-1.58%)
Jul 01, 2009	35.48	36.09	35.48	35.82	29,722	+0.57(+1.63%)
Jun 30, 2009	35.73	35.73	35.02	35.25	25,876	-0.17(-0.48%)
Jun 29, 2009	35.27	35.47	35.10	35.42	40,675	+0.30(+0.87%)
Jun 26, 2009	35.05	35.29	34.93	35.11	83,776	+0.03(+0.09%)
Jun 25, 2009	34.64	35.16	34.64	35.08	84,992	+0.57(+1.66%)
Jun 24, 2009	34.67	34.93	34.38	34.51	29,783	-0.19(-0.54%)
Jun 23, 2009	34.99	34.99	34.65	34.70	66,501	-0.15(-0.43%)
Jun 22, 2009	34.98	35.11	34.82	34.85	59,816	-0.38(-1.09%)
Jun 19, 2009	35.60	35.71	35.20	35.24	33,962	-0.19(-0.53%)
Jun 18, 2009	34.90	35.56	34.90	35.42	74,206	+0.56(+1.60%)
Jun 17, 2009	34.71	35.11	34.71	34.87	44,791	+0.10(+0.28%)
Jun 16, 2009	35.36	35.39	34.77	34.77	66,696	-0.62(-1.75%)
Jun 15, 2009	35.77	35.77	35.31	35.39	37,179	-0.66(-1.82%)
Jun 12, 2009	35.85	36.10	35.73	36.04	40,301	+0.06(+0.17%)
Jun 11, 2009	36.09	36.40	35.97	35.98	40,465	-0.01(-0.02%)
Jun 10, 2009	36.39	36.42	35.66	35.99	43,688	-0.16(-0.44%)
Jun 09, 2009	36.28	36.34	36.01	36.15	54,093	-0.12(-0.33%)
Jun 08, 2009	35.99	36.44	35.86	36.27	36,803	+0.00(+0.00%)
Jun 05, 2009	36.66	36.71	36.06	36.27	66,100	-0.11(-0.30%)
Jun 04, 2009	36.28	36.41	35.93	36.38	35,802	+0.19(+0.53%)
Jun 03, 2009	36.28	36.34	35.92	36.19	39,638	-0.32(-0.89%)
Jun 02, 2009	36.00	36.64	35.93	36.51	64,600	+0.51(+1.42%)
Jun 01, 2009	35.65	36.10	35.62	36.00	65,840	+0.78(+2.23%)
May 29, 2009	34.84	35.21	34.63	35.21	37,609	+0.54(+1.54%)
May 28, 2009	34.50	34.74	34.14	34.68	54,699	+0.31(+0.90%)
May 27, 2009	35.02	35.09	34.32	34.37	69,280	-0.79(-2.25%)
May 26, 2009	34.55	35.26	34.46	35.16	134,709	+0.44(+1.26%)
May 22, 2009	34.65	35.01	34.55	34.72	33,557	+0.03(+0.09%)
May 21, 2009	34.98	34.98	34.38	34.69	102,105	-0.38(-1.08%)
May 20, 2009	35.16	35.49	35.07	35.07	62,316	+0.09(+0.26%)
May 19, 2009	34.80	35.11	34.67	34.98	71,335	+0.21(+0.61%)
May 18, 2009	34.41	34.79	34.22	34.77	63,267	+0.61(+1.79%)
May 15, 2009	34.02	34.40	34.02	34.16	81,003	+0.09(+0.27%)
May 14, 2009	34.03	34.31	33.93	34.07	652,831	+0.09(+0.27%)
May 13, 2009	33.93	34.01	33.66	33.98	80,154	-0.32(-0.94%)
May 12, 2009	34.06	34.48	33.96	34.30	69,931	+0.28(+0.81%)
May 11, 2009	34.10	34.26	33.94	34.02	76,241	-0.50(-1.44%)
May 08, 2009	34.36	34.63	34.20	34.52	144,791	+0.39(+1.15%)
May 07, 2009	34.69	34.69	33.94	34.13	104,804	-0.01(-0.02%)
May 06, 2009	34.11	34.23	33.92	34.13	73,893	+0.15(+0.44%)
May 05, 2009	33.95	34.25	33.78	33.98	122,935	-0.21(-0.62%)
May 04, 2009	33.29	34.19	33.29	34.19	147,083	+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.