Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	35.90	37.59	35.85	37.01	624,517	+1.03(+2.86%)
Jul 30, 2009	34.05	36.44	33.36	35.98	933,486	+3.33(+10.20%)
Jul 29, 2009	33.69	33.96	32.64	32.65	411,842	-0.83(-2.48%)
Jul 28, 2009	33.67	33.92	32.94	33.48	193,875	-0.57(-1.67%)
Jul 27, 2009	33.69	34.08	33.47	34.05	266,534	+0.66(+1.98%)
Jul 24, 2009	33.10	33.78	32.77	33.39	326	+0.06(+0.18%)
Jul 23, 2009	32.17	33.42	31.86	33.33	320,991	+1.28(+3.99%)
Jul 22, 2009	31.56	32.53	31.53	32.05	302,530	+0.33(+1.04%)
Jul 21, 2009	32.21	32.26	31.06	31.72	237,727	-0.36(-1.12%)
Jul 20, 2009	31.99	32.59	31.83	32.08	263,156	+0.23(+0.72%)
Jul 17, 2009	32.34	32.65	31.59	31.85	208,095	-0.25(-0.78%)
Jul 16, 2009	31.13	32.24	31.13	32.10	202,350	+0.77(+2.46%)
Jul 15, 2009	32.06	32.06	30.94	31.33	667,022	-0.08(-0.25%)
Jul 14, 2009	31.27	31.61	30.52	31.41	236,096	+0.29(+0.93%)
Jul 13, 2009	30.64	31.13	30.54	31.12	214,112	+0.29(+0.94%)
Jul 10, 2009	30.64	31.23	30.32	30.83	319,195	+0.07(+0.23%)
Jul 09, 2009	30.55	31.11	29.65	30.76	676,288	+1.48(+5.05%)
Jul 08, 2009	29.97	30.14	28.71	29.28	407,210	-0.54(-1.81%)
Jul 07, 2009	30.30	30.48	29.81	29.82	226,428	-0.57(-1.88%)
Jul 06, 2009	30.31	30.48	29.60	30.39	257,065	-0.48(-1.55%)
Jul 02, 2009	31.42	31.43	30.70	30.87	622,326	-1.06(-3.32%)
Jul 01, 2009	31.96	32.48	31.79	31.93	397,700	+0.14(+0.44%)
Jun 30, 2009	31.91	32.22	31.50	31.79	330,826	+0.02(+0.06%)
Jun 29, 2009	32.34	32.34	31.45	31.77	306,350	-0.55(-1.70%)
Jun 26, 2009	31.35	32.38	31.35	32.32	897,855	+0.40(+1.25%)
Jun 25, 2009	30.91	32.02	30.86	31.92	509,654	+0.88(+2.84%)
Jun 24, 2009	30.51	31.91	30.27	31.04	500,097	+0.92(+3.05%)
Jun 23, 2009	30.25	31.00	29.91	30.12	452,130	-0.04(-0.13%)
Jun 22, 2009	31.18	31.34	30.16	30.16	390,028	-1.62(-5.10%)
Jun 19, 2009	31.88	32.28	31.66	31.78	431,144	+0.19(+0.60%)
Jun 18, 2009	31.09	31.62	30.62	31.59	584,334	+0.31(+0.99%)
Jun 17, 2009	30.81	31.50	30.37	31.28	671,359	+0.17(+0.55%)
Jun 16, 2009	32.01	32.33	31.07	31.11	337,331	-0.74(-2.32%)
Jun 15, 2009	32.84	32.84	31.56	31.85	488,120	-1.57(-4.70%)
Jun 12, 2009	34.40	34.40	33.15	33.42	539,260	-1.27(-3.66%)
Jun 11, 2009	35.32	35.35	34.67	34.69	348,295	-0.60(-1.70%)
Jun 10, 2009	35.92	36.32	34.95	35.29	359,621	-0.38(-1.07%)
Jun 09, 2009	34.98	35.75	34.98	35.67	351,067	+0.96(+2.77%)
Jun 08, 2009	34.39	34.87	34.05	34.71	270,735	-0.39(-1.11%)
Jun 05, 2009	34.88	35.64	34.43	35.10	328,506	+0.39(+1.12%)
Jun 04, 2009	34.07	34.78	33.45	34.71	411,655	+0.53(+1.55%)
Jun 03, 2009	34.71	34.99	33.94	34.18	412,347	-1.22(-3.45%)
Jun 02, 2009	35.43	36.19	34.88	35.40	452,421	-0.11(-0.31%)
Jun 01, 2009	33.95	35.54	33.79	35.51	702,430	+1.89(+5.62%)
May 29, 2009	32.76	33.90	32.76	33.62	466,546	+0.88(+2.69%)
May 28, 2009	32.48	33.26	31.88	32.74	486,329	+0.44(+1.36%)
May 27, 2009	32.14	32.80	31.67	32.30	466,832	-0.16(-0.49%)
May 26, 2009	29.92	32.62	29.85	32.46	728,557	+2.09(+6.88%)
May 22, 2009	30.64	30.76	29.99	30.37	243,594	-0.23(-0.75%)
May 21, 2009	31.53	31.55	30.13	30.60	821,353	-1.51(-4.70%)
May 20, 2009	32.30	32.91	31.91	32.11	685,536	+0.07(+0.22%)
May 19, 2009	32.66	32.98	32.00	32.04	564,376	-0.61(-1.87%)
May 18, 2009	32.41	32.65	32.06	32.65	314,976	+0.56(+1.75%)
May 15, 2009	30.76	32.27	30.74	32.09	707,052	+1.16(+3.75%)
May 14, 2009	30.39	31.28	30.14	30.93	278,311	+0.33(+1.08%)
May 13, 2009	31.90	32.10	30.40	30.60	363,713	-1.99(-6.11%)
May 12, 2009	33.18	33.35	31.91	32.59	329,683	-0.50(-1.51%)
May 11, 2009	33.52	33.66	32.51	33.09	217,168	-1.35(-3.92%)
May 08, 2009	33.20	34.67	33.07	34.44	426,496	+1.44(+4.36%)
May 07, 2009	34.61	34.80	32.54	33.00	450,292	-1.04(-3.06%)
May 06, 2009	34.31	34.41	32.89	34.04	380,625	-0.08(-0.23%)
May 05, 2009	34.43	35.09	32.81	34.12	428,036	-0.81(-2.32%)
May 04, 2009	34.43	34.93	34.21	34.93	650,364	+1.73(+5.21%)

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.