Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	34.77	35.43	34.77	35.12	4,769,484	+0.18(+0.51%)
Jul 30, 2009	34.95	35.28	34.68	34.94	4,644,845	+0.34(+0.98%)
Jul 29, 2009	34.43	35.06	34.35	34.60	5,045,132	-0.05(-0.14%)
Jul 28, 2009	34.36	34.71	34.13	34.65	4,607,246	+0.11(+0.33%)
Jul 27, 2009	34.61	34.86	34.08	34.54	4,094,560	-0.32(-0.92%)
Jul 24, 2009	34.14	34.94	34.13	34.86	6,468,899	+0.38(+1.09%)
Jul 23, 2009	34.41	34.93	33.89	34.48	8,786,610	-0.16(-0.45%)
Jul 22, 2009	34.18	34.83	34.06	34.64	5,354,839	+0.31(+0.91%)
Jul 21, 2009	34.26	34.47	33.78	34.33	5,513,542	-0.06(-0.19%)
Jul 20, 2009	33.70	34.41	33.37	34.39	6,879,655	+0.70(+2.09%)
Jul 17, 2009	33.61	33.69	33.33	33.69	4,642,018	-0.01(-0.02%)
Jul 16, 2009	33.16	33.77	33.01	33.69	5,501,986	+0.42(+1.26%)
Jul 15, 2009	32.21	33.35	31.97	33.28	10,213,213	+1.33(+4.15%)
Jul 14, 2009	31.79	32.04	31.48	31.95	5,469,360	+0.04(+0.13%)
Jul 13, 2009	31.87	32.01	31.57	31.91	6,605,172	+0.00(+0.00%)
Jul 10, 2009	32.14	32.29	31.68	31.91	5,343,707	-0.38(-1.16%)
Jul 09, 2009	32.92	32.99	32.10	32.28	8,030,410	-0.37(-1.13%)
Jul 08, 2009	31.81	32.72	31.66	32.65	10,565,220	+1.05(+3.32%)
Jul 07, 2009	32.08	32.24	31.56	31.60	6,015,504	-0.82(-2.54%)
Jul 06, 2009	31.62	32.49	31.57	32.42	6,688,683	+0.75(+2.37%)
Jul 02, 2009	32.38	32.38	31.64	31.67	6,935,304	-0.82(-2.51%)
Jul 01, 2009	32.50	32.91	32.43	32.49	4,290,385	+0.01(+0.02%)
Jun 30, 2009	32.70	32.84	32.38	32.48	7,238,789	-0.30(-0.91%)
Jun 29, 2009	33.16	33.20	32.64	32.78	4,996,959	-0.15(-0.45%)
Jun 26, 2009	32.66	33.06	32.52	32.93	5,180,729	+0.09(+0.28%)
Jun 25, 2009	32.20	32.88	31.80	32.84	7,666,941	+0.88(+2.75%)
Jun 24, 2009	32.08	32.16	31.77	31.96	5,987,723	-0.02(-0.07%)
Jun 23, 2009	32.65	32.67	31.91	31.98	6,196,647	-0.20(-0.62%)
Jun 22, 2009	32.50	32.79	32.10	32.18	7,676,680	-0.54(-1.65%)
Jun 19, 2009	33.13	33.13	32.57	32.72	7,220,404	-0.09(-0.28%)
Jun 18, 2009	33.13	33.25	32.57	32.81	6,523,542	-0.25(-0.75%)
Jun 17, 2009	32.68	33.49	32.55	33.06	8,262,441	+0.45(+1.39%)
Jun 16, 2009	32.89	33.02	32.50	32.60	6,589,530	-0.27(-0.82%)
Jun 15, 2009	33.17	33.23	32.63	32.87	6,115,087	-0.50(-1.49%)
Jun 12, 2009	32.89	33.42	32.61	33.37	6,674,565	+0.54(+1.64%)
Jun 11, 2009	33.14	33.38	32.79	32.83	9,125,813	-0.23(-0.69%)
Jun 10, 2009	33.50	33.67	32.91	33.06	7,303,439	-0.38(-1.15%)
Jun 09, 2009	33.74	34.03	33.27	33.44	7,036,144	-0.28(-0.84%)
Jun 08, 2009	33.66	33.94	33.32	33.72	4,641,181	-0.08(-0.23%)
Jun 05, 2009	34.34	34.47	33.47	33.80	7,713,860	-0.16(-0.48%)
Jun 04, 2009	33.44	34.06	32.81	33.96	12,424,828	-0.43(-1.24%)
Jun 03, 2009	34.92	34.94	34.06	34.39	13,138,086	-0.70(-1.98%)
Jun 02, 2009	35.13	35.57	34.98	35.08	5,384,929	-0.18(-0.50%)
Jun 01, 2009	34.91	35.46	34.59	35.26	6,594,854	+0.84(+2.43%)
May 29, 2009	34.20	34.42	33.50	34.42	6,643,010	+0.39(+1.15%)
May 28, 2009	34.01	34.62	33.02	34.03	15,401,718	-0.61(-1.76%)
May 27, 2009	34.66	35.26	34.20	34.64	8,842,235	-0.22(-0.63%)
May 26, 2009	33.88	35.42	33.77	34.86	10,693,833	+0.60(+1.74%)
May 22, 2009	34.27	34.64	34.11	34.27	5,692,122	-0.01(-0.02%)
May 21, 2009	34.35	34.96	33.96	34.28	6,627,871	-0.33(-0.96%)
May 20, 2009	34.41	35.20	34.24	34.61	13,560,994	+1.11(+3.33%)
May 19, 2009	32.80	33.87	32.44	33.50	8,467,330	+0.79(+2.43%)
May 18, 2009	32.08	32.76	31.97	32.70	5,980,234	+0.95(+2.99%)
May 15, 2009	31.77	32.34	31.71	31.75	7,311,215	-0.04(-0.11%)
May 14, 2009	32.50	32.71	31.65	31.79	9,274,273	-0.60(-1.86%)
May 13, 2009	32.81	33.03	32.14	32.39	8,326,945	-0.77(-2.31%)
May 12, 2009	32.91	33.40	32.35	33.16	7,605,114	+0.63(+1.93%)
May 11, 2009	32.30	33.05	31.98	32.53	7,310,804	-0.41(-1.24%)
May 08, 2009	32.87	33.08	32.17	32.94	9,178,438	+0.47(+1.46%)
May 07, 2009	33.69	33.88	32.27	32.46	11,475,012	-0.66(-2.01%)
May 06, 2009	33.80	34.07	32.93	33.13	7,184,505	-0.55(-1.64%)
May 05, 2009	34.02	34.12	33.31	33.68	5,445,325	-0.04(-0.13%)
May 04, 2009	33.59	33.90	33.43	33.72	6,710,680	+0.01(+0.04%)

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.