Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	33.23	33.60	33.11	33.33	47,433	+0.08(+0.25%)
Jul 30, 2009	33.25	33.61	33.12	33.24	50,095	+0.53(+1.62%)
Jul 29, 2009	33.02	33.10	32.50	32.72	39,662	-0.27(-0.81%)
Jul 28, 2009	32.80	33.03	32.60	32.98	33,373	+0.14(+0.43%)
Jul 27, 2009	32.68	32.97	32.52	32.84	37,640	-0.09(-0.28%)
Jul 24, 2009	32.65	32.94	32.37	32.93	119	+0.02(+0.05%)
Jul 23, 2009	32.21	33.12	31.93	32.92	59,729	+0.78(+2.43%)
Jul 22, 2009	31.76	32.31	31.76	32.14	56,037	+0.31(+0.98%)
Jul 21, 2009	32.35	32.35	31.35	31.83	74,338	-0.07(-0.21%)
Jul 20, 2009	31.41	31.97	31.41	31.89	52,441	+0.68(+2.18%)
Jul 17, 2009	31.23	31.23	31.01	31.21	30,221	-0.01(-0.03%)
Jul 16, 2009	30.73	31.30	30.63	31.22	20,304	+0.41(+1.33%)
Jul 15, 2009	30.29	30.84	30.18	30.81	31,763	+0.93(+3.12%)
Jul 14, 2009	29.45	29.95	29.35	29.88	44,587	+0.46(+1.57%)
Jul 13, 2009	29.06	29.47	29.06	29.42	58,352	+0.51(+1.77%)
Jul 10, 2009	28.75	29.22	28.63	28.90	46,463	-0.02(-0.06%)
Jul 09, 2009	29.00	29.09	28.73	28.92	30,651	+0.14(+0.50%)
Jul 08, 2009	28.64	28.92	28.39	28.78	45,416	+0.16(+0.56%)
Jul 07, 2009	29.22	29.22	28.55	28.62	26,141	-0.66(-2.26%)
Jul 06, 2009	28.96	29.59	28.96	29.28	58,260	-0.10(-0.34%)
Jul 02, 2009	30.12	30.12	29.38	29.38	100,312	-1.13(-3.71%)
Jul 01, 2009	30.50	30.90	30.47	30.52	102,647	+0.24(+0.80%)
Jun 30, 2009	30.63	30.72	30.07	30.27	42,571	-0.14(-0.47%)
Jun 29, 2009	30.25	30.62	29.95	30.42	112,583	+0.29(+0.96%)
Jun 26, 2009	30.10	30.27	29.97	30.13	42,305	-0.07(-0.23%)
Jun 25, 2009	29.81	30.26	29.80	30.20	59,908	+0.92(+3.15%)
Jun 24, 2009	29.27	29.72	29.13	29.27	71,672	+0.23(+0.81%)
Jun 23, 2009	29.65	29.65	28.96	29.04	64,510	-0.26(-0.89%)
Jun 22, 2009	29.89	29.89	29.28	29.30	33,160	-0.86(-2.84%)
Jun 19, 2009	30.17	30.44	30.05	30.16	63,385	+0.26(+0.85%)
Jun 18, 2009	30.00	30.12	29.60	29.90	35,161	-0.03(-0.10%)
Jun 17, 2009	29.69	30.32	29.33	29.93	243,976	+0.24(+0.82%)
Jun 16, 2009	30.55	30.55	29.57	29.69	166,743	-0.68(-2.24%)
Jun 15, 2009	30.61	30.71	30.05	30.36	102,195	-0.69(-2.22%)
Jun 12, 2009	30.82	31.05	30.43	31.05	111,877	+0.04(+0.14%)
Jun 11, 2009	31.36	31.60	31.01	31.01	153,744	-0.30(-0.96%)
Jun 10, 2009	32.15	32.17	30.91	31.31	146,534	-0.34(-1.06%)
Jun 09, 2009	31.73	31.80	31.31	31.65	116,913	+0.29(+0.94%)
Jun 08, 2009	31.00	31.59	30.85	31.36	67,698	+0.08(+0.24%)
Jun 05, 2009	31.80	31.80	30.94	31.28	132,237	-0.03(-0.11%)
Jun 04, 2009	31.42	31.42	30.80	31.31	138,081	+0.02(+0.05%)
Jun 03, 2009	31.64	31.64	31.04	31.30	101,427	-0.41(-1.30%)
Jun 02, 2009	31.39	31.90	31.26	31.71	126,554	+0.27(+0.85%)
Jun 01, 2009	30.70	31.57	30.54	31.44	266,121	+1.33(+4.43%)
May 29, 2009	30.00	30.10	29.48	30.10	170,590	+0.55(+1.85%)
May 28, 2009	30.08	30.10	29.07	29.56	121,993	-0.09(-0.31%)
May 27, 2009	30.63	30.63	29.65	29.65	101,906	-0.65(-2.13%)
May 26, 2009	29.11	30.45	28.99	30.30	108,650	+1.16(+3.97%)
May 22, 2009	29.19	29.46	28.80	29.14	72,352	+0.00(+0.00%)
May 21, 2009	29.47	29.59	28.82	29.14	229,112	-0.62(-2.09%)
May 20, 2009	30.49	30.82	29.69	29.76	277,494	-0.29(-0.95%)
May 19, 2009	30.07	30.39	29.79	30.05	237,940	-0.04(-0.14%)
May 18, 2009	29.22	30.09	29.16	30.09	117,392	+1.29(+4.49%)
May 15, 2009	28.92	29.54	28.69	28.80	157,328	-0.19(-0.67%)
May 14, 2009	28.99	29.42	28.57	28.99	148,257	+0.32(+1.11%)
May 13, 2009	29.37	29.37	28.64	28.67	261,358	-1.12(-3.75%)
May 12, 2009	30.77	30.77	29.43	29.79	212,181	-0.72(-2.37%)
May 11, 2009	30.71	30.91	30.24	30.51	213,839	-0.51(-1.65%)
May 08, 2009	31.50	31.50	30.44	31.02	203,660	+0.35(+1.15%)
May 07, 2009	32.14	32.14	30.42	30.67	233,653	-0.70(-2.22%)
May 06, 2009	31.83	31.83	30.80	31.36	247,240	+0.15(+0.48%)
May 05, 2009	31.31	31.31	30.80	31.21	191,564	+0.13(+0.40%)
May 04, 2009	30.94	31.09	30.84	31.09	117,123	+1.05(+3.49%)

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.