Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	33.95	34.46	33.75	33.75	352,452	-0.05(-0.15%)
Jul 30, 2009	34.75	34.96	33.72	33.80	518,639	-0.80(-2.31%)
Jul 29, 2009	34.13	34.60	33.76	34.60	311,029	+0.67(+1.97%)
Jul 28, 2009	33.75	34.05	33.60	33.93	706,078	+0.14(+0.41%)
Jul 27, 2009	34.90	34.14	33.64	33.79	529,118	-0.96(-2.76%)
Jul 24, 2009	36.40	36.40	34.70	34.75	410,910	-1.44(-3.98%)
Jul 23, 2009	36.64	36.95	36.05	36.19	278,185	-0.61(-1.66%)
Jul 22, 2009	37.05	37.20	36.71	36.80	272,818	-0.18(-0.49%)
Jul 21, 2009	37.10	37.10	36.77	36.98	282,531	-0.23(-0.62%)
Jul 20, 2009	37.48	37.82	37.02	37.21	244,556	-0.08(-0.21%)
Jul 17, 2009	37.50	37.53	36.92	37.29	221,143	-0.11(-0.29%)
Jul 16, 2009	37.35	37.69	36.82	37.40	250,190	+0.36(+0.97%)
Jul 15, 2009	37.78	37.79	36.91	37.04	318,125	-0.29(-0.78%)
Jul 14, 2009	36.85	37.85	36.51	37.33	1,762,786	+0.45(+1.22%)
Jul 13, 2009	36.01	36.88	36.00	36.88	352,567	+0.68(+1.88%)
Jul 10, 2009	35.78	36.66	35.78	36.20	192,181	+0.13(+0.36%)
Jul 09, 2009	36.51	36.72	35.71	36.07	275,811	-0.87(-2.36%)
Jul 08, 2009	36.45	37.27	36.21	36.94	435,378	+0.25(+0.68%)
Jul 07, 2009	37.57	37.92	36.50	36.69	505,797	-1.25(-3.29%)
Jul 06, 2009	37.90	38.15	37.50	37.94	154,123	+0.04(+0.11%)
Jul 03, 2009	37.77	38.32	37.08	37.90	37,092	-0.25(-0.66%)
Jul 02, 2009	38.19	38.67	38.00	38.15	337,020	+0.13(+0.34%)
Jun 30, 2009	38.22	38.95	37.68	38.02	643,095	-0.04(-0.11%)
Jun 29, 2009	38.23	38.24	37.51	38.06	187,482	+0.10(+0.26%)
Jun 26, 2009	37.90	38.20	37.52	37.96	651,889	+0.06(+0.16%)
Jun 25, 2009	36.75	38.05	36.70	37.90	779,090	+1.47(+4.04%)
Jun 24, 2009	36.45	36.79	36.36	36.43	147,265	+0.01(+0.03%)
Jun 23, 2009	36.97	36.97	35.76	36.42	302,908	-0.55(-1.49%)
Jun 22, 2009	36.95	37.80	36.29	36.97	360,643	-0.53(-1.41%)
Jun 19, 2009	37.00	37.50	35.78	37.50	572,210	+0.62(+1.68%)
Jun 18, 2009	35.64	36.96	35.41	36.88	341,216	+1.24(+3.48%)
Jun 17, 2009	35.43	36.10	35.40	35.64	401,149	+0.47(+1.34%)
Jun 16, 2009	35.84	35.92	34.62	35.17	353,954	-0.13(-0.37%)
Jun 15, 2009	35.82	36.08	35.11	35.30	162,252	-0.91(-2.51%)
Jun 12, 2009	36.28	36.30	36.10	36.21	1,021,669	-0.07(-0.19%)
Jun 11, 2009	35.38	36.28	35.36	36.28	362,012	+0.69(+1.94%)
Jun 10, 2009	36.30	36.35	35.36	35.59	364,340	-0.48(-1.33%)
Jun 09, 2009	36.79	36.79	36.00	36.07	360,095	-0.48(-1.31%)
Jun 08, 2009	35.64	36.79	36.00	36.55	274,784	+0.91(+2.55%)
Jun 05, 2009	35.45	35.82	35.00	35.64	202,649	+0.29(+0.82%)
Jun 04, 2009	35.72	36.07	35.27	35.35	208,870	-0.42(-1.17%)
Jun 03, 2009	36.23	36.30	35.76	35.77	403,894	-0.25(-0.69%)
Jun 02, 2009	36.50	36.75	36.02	36.02	392,581	-0.25(-0.69%)
Jun 01, 2009	38.38	38.38	36.25	36.27	733,357	-2.12(-5.52%)
May 29, 2009	36.30	38.63	36.12	38.39	588,256	+2.06(+5.67%)
May 28, 2009	36.00	36.88	36.00	36.33	348,775	+0.18(+0.50%)
May 27, 2009	36.00	36.49	36.00	36.15	533,544	-0.05(-0.14%)
May 26, 2009	35.95	37.34	35.95	36.20	640,777	+0.03(+0.08%)
May 25, 2009	36.16	36.55	35.82	36.17	747,956	+0.01(+0.03%)
May 22, 2009	36.23	37.06	35.91	36.16	379,072	-0.28(-0.77%)
May 21, 2009	38.00	38.00	36.01	36.44	454,316	-1.59(-4.18%)
May 20, 2009	37.86	38.85	37.61	38.03	409,432	-0.40(-1.04%)
May 19, 2009	36.10	38.50	36.10	38.43	599,231	+1.45(+3.92%)
May 17, 2009	36.76	36.98	36.20	36.98	30,732	+0.47(+1.29%)
May 15, 2009	36.76	36.98	36.20	36.51	161,010	-0.06(-0.16%)
May 14, 2009	36.22	37.08	36.21	36.57	622,050	-0.09(-0.25%)
May 13, 2009	35.90	37.25	35.51	36.66	649,596	+0.73(+2.03%)
May 12, 2009	35.10	36.00	34.91	35.93	297,423	+0.93(+2.66%)
May 11, 2009	34.46	35.53	34.46	35.00	188,255	-0.25(-0.71%)
May 08, 2009	34.14	35.71	34.13	35.25	523,509	+0.80(+2.32%)
May 07, 2009	35.00	35.07	34.03	34.45	856,715	-0.66(-1.88%)
May 06, 2009	35.95	36.00	34.62	35.11	860,691	-0.57(-1.60%)
May 05, 2009	36.00	36.58	35.52	35.68	513,079	-0.46(-1.27%)
May 04, 2009	35.84	36.15	35.51	36.14	483,378	+0.30(+0.84%)

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.