Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	35.43	35.87	34.80	35.08	234,987	-0.58(-1.61%)
Jul 30, 2009	36.68	36.85	35.06	35.66	296,455	-0.32(-0.90%)
Jul 29, 2009	34.85	36.14	34.39	35.98	247,772	+0.80(+2.28%)
Jul 28, 2009	34.44	35.25	34.14	35.18	351,672	+0.44(+1.26%)
Jul 27, 2009	34.93	35.87	34.29	34.74	334,441	-0.74(-2.08%)
Jul 24, 2009	33.85	35.60	33.36	35.48	598,075	+1.38(+4.04%)
Jul 23, 2009	33.62	34.38	32.65	34.10	740,288	+0.48(+1.42%)
Jul 22, 2009	34.41	35.27	33.32	33.62	1,625,844	-3.47(-9.37%)
Jul 21, 2009	37.45	37.52	36.05	37.10	1,065,080	-1.00(-2.64%)
Jul 20, 2009	37.48	38.43	36.97	38.10	538,585	+1.03(+2.77%)
Jul 17, 2009	37.79	38.04	36.45	37.07	244,749	-0.84(-2.22%)
Jul 16, 2009	36.45	38.07	36.07	37.91	943,739	+1.41(+3.86%)
Jul 15, 2009	35.18	36.51	34.63	36.51	656,006	+1.51(+4.33%)
Jul 14, 2009	34.30	35.06	33.87	34.99	501,026	+0.78(+2.27%)
Jul 13, 2009	33.01	34.24	32.46	34.21	489,456	+1.21(+3.66%)
Jul 10, 2009	32.69	33.08	32.00	33.01	421,322	+0.32(+0.97%)
Jul 09, 2009	31.86	32.96	31.60	32.69	368,049	+0.91(+2.85%)
Jul 08, 2009	32.34	32.67	31.59	31.78	310,767	-0.28(-0.88%)
Jul 07, 2009	31.91	32.20	31.31	32.07	484,485	+0.26(+0.81%)
Jul 06, 2009	31.42	32.10	30.14	31.81	398,461	+0.38(+1.21%)
Jul 02, 2009	31.31	31.85	30.79	31.43	507,238	-0.21(-0.67%)
Jul 01, 2009	32.77	32.78	31.22	31.64	608,851	-0.47(-1.46%)
Jun 30, 2009	31.38	32.39	30.80	32.11	1,017,922	+0.65(+2.06%)
Jun 29, 2009	28.92	31.87	28.46	31.46	752,016	+2.41(+8.28%)
Jun 26, 2009	27.61	29.14	27.26	29.05	1,059,850	+1.39(+5.04%)
Jun 25, 2009	27.42	28.55	26.95	27.66	325,187	+0.19(+0.71%)
Jun 24, 2009	27.35	27.95	26.91	27.47	342,578	+0.12(+0.44%)
Jun 23, 2009	27.77	27.77	26.89	27.34	461,819	-0.23(-0.85%)
Jun 22, 2009	28.99	29.16	27.55	27.58	342,482	-1.43(-4.94%)
Jun 19, 2009	29.16	29.36	28.42	29.01	346,231	-0.02(-0.08%)
Jun 18, 2009	29.32	29.59	28.76	29.04	206,661	-0.46(-1.57%)
Jun 17, 2009	28.45	29.96	27.94	29.50	991,341	+1.21(+4.27%)
Jun 16, 2009	30.62	31.48	28.24	28.29	1,002,542	-2.32(-7.59%)
Jun 15, 2009	31.90	32.12	30.54	30.62	442,452	-1.87(-5.76%)
Jun 12, 2009	33.04	33.17	32.33	32.49	294,190	-0.60(-1.81%)
Jun 11, 2009	32.41	33.26	31.99	33.09	947,327	+0.58(+1.79%)
Jun 10, 2009	33.57	33.57	31.70	32.50	509,334	-0.79(-2.38%)
Jun 09, 2009	33.35	33.53	32.16	33.30	717,567	+0.75(+2.31%)
Jun 08, 2009	33.26	33.96	32.48	32.54	633,574	-1.56(-4.56%)
Jun 05, 2009	33.95	34.53	33.74	34.10	551,957	+0.17(+0.50%)
Jun 04, 2009	35.54	35.78	33.28	33.93	571,349	-1.56(-4.38%)
Jun 03, 2009	35.94	35.94	34.10	35.48	359,498	-0.45(-1.26%)
Jun 02, 2009	34.44	36.86	34.33	35.94	639,220	+1.73(+5.07%)
Jun 01, 2009	33.05	34.28	32.20	34.21	552,855	+1.53(+4.69%)
May 29, 2009	31.56	32.67	31.23	32.67	397,629	+1.09(+3.44%)
May 28, 2009	32.40	32.40	31.05	31.59	469,594	-0.83(-2.55%)
May 27, 2009	33.46	33.76	32.20	32.42	675,767	-1.06(-3.17%)
May 26, 2009	31.26	33.49	31.18	33.48	546,771	+1.38(+4.29%)
May 22, 2009	32.80	33.01	31.77	32.10	605,086	+0.63(+2.01%)
May 21, 2009	32.40	32.83	30.51	31.47	946,033	-1.51(-4.59%)
May 20, 2009	33.44	33.83	32.41	32.98	865,927	-0.01(-0.02%)
May 19, 2009	34.88	35.57	32.55	32.99	867,710	-2.44(-6.88%)
May 18, 2009	34.72	35.64	34.21	35.43	748,495	+1.17(+3.40%)
May 15, 2009	34.98	35.44	34.17	34.26	645,662	-1.04(-2.96%)
May 14, 2009	34.63	35.80	33.85	35.31	724,356	+1.34(+3.93%)
May 13, 2009	35.19	36.00	33.25	33.97	938,085	-0.70(-2.01%)
May 12, 2009	36.11	36.12	33.78	34.67	496,548	-0.32(-0.93%)
May 11, 2009	34.81	36.00	33.79	34.99	666,925	-0.58(-1.62%)
May 08, 2009	35.62	36.14	34.47	35.57	969,362	+0.02(+0.07%)
May 07, 2009	38.98	39.54	34.87	35.54	2,285,922	-3.18(-8.22%)
May 06, 2009	40.90	41.10	38.55	38.72	3,638,973	-3.09(-7.38%)
May 05, 2009	42.96	42.96	41.31	41.81	1,313,520	-3.11(-6.92%)
May 04, 2009	41.31	45.51	40.72	44.92	1,005,141	+3.56(+8.62%)

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.