Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	33.00	33.50	33.00	33.12	892,059	-0.08(-0.24%)
Jul 30, 2009	34.95	34.95	33.20	33.20	1,052,954	-1.05(-3.07%)
Jul 29, 2009	34.65	34.65	33.96	34.25	323,861	-0.55(-1.58%)
Jul 28, 2009	34.85	35.30	34.63	34.80	392,989	+0.05(+0.14%)
Jul 27, 2009	35.11	35.11	34.66	34.75	233,768	-0.55(-1.56%)
Jul 24, 2009	35.00	35.35	34.75	35.30	466,550	+0.36(+1.03%)
Jul 23, 2009	34.50	35.04	34.50	34.94	472,723	+0.24(+0.69%)
Jul 22, 2009	34.50	34.95	34.39	34.70	590,759	+0.40(+1.17%)
Jul 21, 2009	34.17	34.33	34.08	34.30	570,255	+0.32(+0.94%)
Jul 20, 2009	33.90	34.00	33.63	33.98	376,811	+0.52(+1.55%)
Jul 17, 2009	34.03	34.10	33.41	33.46	776,697	-0.87(-2.53%)
Jul 16, 2009	34.85	34.85	34.32	34.33	724,670	-0.47(-1.35%)
Jul 15, 2009	34.50	34.83	34.50	34.80	295,190	+0.35(+1.02%)
Jul 14, 2009	34.85	34.85	34.45	34.45	394,146	-0.90(-2.55%)
Jul 13, 2009	35.10	35.70	35.10	35.35	122,586	+0.49(+1.41%)
Jul 10, 2009	34.98	35.00	34.55	34.86	246,347	-0.39(-1.11%)
Jul 09, 2009	35.00	35.65	35.00	35.25	60,435	-0.25(-0.70%)
Jul 08, 2009	35.10	35.66	35.10	35.50	361,863	+1.10(+3.20%)
Jul 07, 2009	34.65	34.65	34.20	34.40	149,516	+0.00(+0.00%)
Jul 06, 2009	34.15	34.50	34.15	34.40	86,851	+0.30(+0.88%)
Jul 02, 2009	34.45	34.70	33.80	34.10	481,001	-0.65(-1.87%)
Jul 01, 2009	34.35	34.95	34.35	34.75	203,744	+0.28(+0.81%)
Jun 30, 2009	34.80	34.80	34.26	34.47	263,764	-0.58(-1.65%)
Jun 29, 2009	34.50	35.05	34.35	35.05	296,440	+1.24(+3.67%)
Jun 26, 2009	33.90	34.19	33.70	33.81	73,065	+0.06(+0.18%)
Jun 25, 2009	33.28	33.95	33.20	33.75	293,097	+0.20(+0.60%)
Jun 24, 2009	33.65	33.85	33.26	33.55	285,746	+0.35(+1.05%)
Jun 23, 2009	33.50	33.50	32.90	33.20	247,963	+0.35(+1.07%)
Jun 22, 2009	33.45	33.45	32.65	32.85	448,774	-0.73(-2.17%)
Jun 19, 2009	33.95	33.95	33.40	33.58	331,797	-0.17(-0.50%)
Jun 18, 2009	33.80	33.80	33.60	33.75	321,066	+0.20(+0.60%)
Jun 17, 2009	33.95	33.95	33.25	33.55	523,041	+0.60(+1.82%)
Jun 16, 2009	33.15	33.88	32.86	32.95	594,329	+0.85(+2.65%)
Jun 15, 2009	32.25	33.83	31.91	32.10	335,853	-0.10(-0.31%)
Jun 12, 2009	32.65	32.65	32.06	32.20	408,018	-0.80(-2.42%)
Jun 11, 2009	33.06	33.20	32.80	33.00	559,828	-0.12(-0.36%)
Jun 10, 2009	33.95	33.95	32.95	33.12	440,230	-0.46(-1.37%)
Jun 09, 2009	33.10	33.80	33.10	33.58	472,296	+0.99(+3.04%)
Jun 08, 2009	32.57	32.75	32.30	32.59	698,096	-0.04(-0.12%)
Jun 05, 2009	32.90	32.90	32.29	32.63	1,208,900	-0.32(-0.97%)
Jun 04, 2009	32.80	33.15	32.65	32.95	1,113,063	-0.19(-0.57%)
Jun 03, 2009	33.90	33.90	32.85	33.14	929,236	-1.65(-4.74%)
Jun 02, 2009	34.31	34.90	34.25	34.79	426,028	-0.41(-1.16%)
Jun 01, 2009	34.84	35.26	34.50	35.20	484,450	+1.52(+4.51%)
May 29, 2009	33.25	33.75	33.25	33.68	115,135	+0.51(+1.54%)
May 28, 2009	33.35	33.35	32.70	33.17	571,501	-0.17(-0.51%)
May 27, 2009	34.00	34.00	33.25	33.34	299,474	-0.34(-1.01%)
May 26, 2009	33.50	33.95	33.10	33.68	331,311	+0.18(+0.54%)
May 22, 2009	34.00	34.00	33.40	33.50	340,106	-0.33(-0.98%)
May 21, 2009	33.65	34.00	33.40	33.83	597,552	+0.38(+1.14%)
May 20, 2009	33.65	33.85	33.40	33.45	504,874	-0.21(-0.62%)
May 19, 2009	33.35	34.00	33.35	33.66	630,830	+0.21(+0.63%)
May 18, 2009	33.40	33.60	33.20	33.45	351,932	-0.50(-1.47%)
May 17, 2009	34.15	34.15	33.40	33.95	26,930	+0.49(+1.46%)
May 15, 2009	34.15	34.15	33.40	33.46	587,109	-0.86(-2.51%)
May 14, 2009	33.91	34.45	33.91	34.32	562,742	+0.67(+1.99%)
May 13, 2009	34.40	34.40	33.45	33.65	923,491	-0.25(-0.74%)
May 12, 2009	33.65	34.21	33.45	33.90	443,185	+1.00(+3.04%)
May 11, 2009	33.50	33.50	32.67	32.90	551,594	+0.15(+0.46%)
May 08, 2009	32.97	32.97	32.51	32.75	810,179	+0.05(+0.15%)
May 07, 2009	33.71	33.71	32.05	32.70	1,091,807	-2.05(-5.90%)
May 06, 2009	34.75	35.15	34.35	34.75	1,590,052	+0.35(+1.02%)
May 05, 2009	34.35	34.75	34.20	34.40	726,898	+0.10(+0.29%)
May 04, 2009	33.95	34.31	33.75	34.30	535,615	+0.77(+2.30%)

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.