Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	38.05	38.62	37.78	38.60	186,317	+0.72(+1.90%)
Jul 30, 2009	38.88	38.88	37.56	37.88	191,520	-0.12(-0.32%)
Jul 29, 2009	38.27	38.27	37.41	38.00	123,001	-0.28(-0.73%)
Jul 28, 2009	38.10	38.99	37.75	38.28	180,740	-0.20(-0.52%)
Jul 27, 2009	37.73	38.48	37.73	38.48	167,372	+0.82(+2.18%)
Jul 24, 2009	36.83	37.66	36.65	37.66	128,577	+0.75(+2.03%)
Jul 23, 2009	36.53	37.30	36.52	36.91	178,009	+0.12(+0.33%)
Jul 22, 2009	37.00	37.00	36.31	36.79	209,161	-0.01(-0.03%)
Jul 21, 2009	37.00	37.00	36.18	36.80	143,380	+0.25(+0.68%)
Jul 20, 2009	36.69	36.69	35.37	36.55	304,292	+1.18(+3.34%)
Jul 17, 2009	35.85	36.44	35.25	35.37	283,588	-0.03(-0.08%)
Jul 16, 2009	35.11	35.59	35.08	35.40	280,525	+0.26(+0.74%)
Jul 15, 2009	36.08	36.08	34.86	35.14	368,248	-0.24(-0.68%)
Jul 14, 2009	36.16	36.16	35.15	35.38	266,572	-0.31(-0.87%)
Jul 13, 2009	35.01	35.79	34.85	35.69	176,073	+0.13(+0.37%)
Jul 10, 2009	34.99	35.99	34.75	35.56	185,369	+0.34(+0.97%)
Jul 09, 2009	34.97	35.43	34.65	35.22	254,676	+0.23(+0.66%)
Jul 08, 2009	34.37	35.08	34.18	34.99	283,508	+0.39(+1.13%)
Jul 07, 2009	34.84	35.15	34.18	34.60	292,519	-0.22(-0.63%)
Jul 06, 2009	34.90	35.08	33.75	34.82	204,357	+0.22(+0.64%)
Jul 02, 2009	35.10	35.10	34.22	34.60	102,122	-0.10(-0.29%)
Jul 01, 2009	35.00	35.38	34.35	34.70	199,537	-0.06(-0.17%)
Jun 30, 2009	34.70	34.81	34.18	34.76	123,329	+0.07(+0.20%)
Jun 29, 2009	34.53	34.84	34.29	34.69	154,604	+0.19(+0.55%)
Jun 26, 2009	33.49	34.52	33.34	34.50	188,218	+0.80(+2.37%)
Jun 25, 2009	33.00	33.96	32.95	33.70	155,880	+1.40(+4.33%)
Jun 24, 2009	32.27	32.79	32.17	32.30	220,994	+0.14(+0.44%)
Jun 23, 2009	32.58	33.35	31.81	32.16	246,104	-0.42(-1.29%)
Jun 22, 2009	34.40	34.63	32.46	32.58	271,440	-0.92(-2.75%)
Jun 19, 2009	33.45	33.68	33.03	33.50	159,149	+0.11(+0.33%)
Jun 18, 2009	33.26	33.49	33.00	33.39	162,685	+0.14(+0.42%)
Jun 17, 2009	33.45	33.45	32.46	33.25	219,577	-0.43(-1.28%)
Jun 16, 2009	35.00	35.20	33.60	33.68	175,318	-0.77(-2.24%)
Jun 15, 2009	35.00	35.15	34.41	34.45	160,624	-0.81(-2.30%)
Jun 12, 2009	34.60	35.26	34.36	35.26	123,730	+0.55(+1.58%)
Jun 11, 2009	34.66	35.00	34.38	34.71	155,351	-0.05(-0.14%)
Jun 10, 2009	35.15	36.00	34.34	34.76	118,000	-0.44(-1.25%)
Jun 09, 2009	35.75	35.75	34.92	35.20	193,264	-0.40(-1.12%)
Jun 08, 2009	35.87	35.97	35.35	35.60	174,384	-0.67(-1.85%)
Jun 05, 2009	35.40	36.39	34.80	36.27	226,496	+0.80(+2.26%)
Jun 04, 2009	35.60	35.60	34.74	35.47	168,330	+0.28(+0.80%)
Jun 03, 2009	36.14	36.23	34.49	35.19	327,429	-1.33(-3.64%)
Jun 02, 2009	36.00	36.55	35.10	36.52	313,241	+0.76(+2.13%)
Jun 01, 2009	34.99	35.90	34.71	35.76	386,979	+0.81(+2.32%)
May 29, 2009	34.35	34.95	34.20	34.95	241,076	+0.89(+2.61%)
May 28, 2009	33.93	34.33	33.78	34.06	174,540	+0.35(+1.04%)
May 27, 2009	34.30	34.30	33.40	33.71	208,831	-0.19(-0.56%)
May 26, 2009	33.48	34.34	33.48	33.90	230,901	+0.51(+1.53%)
May 22, 2009	33.25	33.73	33.00	33.39	209,177	+0.18(+0.54%)
May 21, 2009	33.91	33.97	33.03	33.21	159,570	-0.46(-1.37%)
May 20, 2009	33.50	34.18	33.21	33.67	258,804	+0.59(+1.78%)
May 19, 2009	33.40	33.40	32.87	33.08	197,190	+0.03(+0.09%)
May 18, 2009	32.95	33.40	32.90	33.05	155,291	+0.62(+1.91%)
May 15, 2009	32.99	32.99	31.97	32.43	146,946	+0.36(+1.12%)
May 14, 2009	32.02	32.14	31.31	32.07	212,157	+0.47(+1.49%)
May 13, 2009	32.04	32.55	31.51	31.60	247,084	-0.60(-1.86%)
May 12, 2009	32.85	33.35	31.52	32.20	261,067	-0.44(-1.35%)
May 11, 2009	32.85	33.00	31.79	32.64	293,165	-0.26(-0.79%)
May 08, 2009	32.31	33.34	31.90	32.90	301,597	+1.00(+3.13%)
May 07, 2009	32.59	32.87	31.40	31.90	377,758	-0.40(-1.24%)
May 06, 2009	32.25	32.47	31.29	32.30	625,272	-0.69(-2.09%)
May 05, 2009	33.92	33.92	32.86	32.99	280,314	-0.24(-0.72%)
May 04, 2009	33.16	33.33	33.06	33.23	443,229	+0.31(+0.94%)

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.