Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	35.99	36.92	35.74	35.76	81,622	-0.47(-1.30%)
Jul 30, 2009	36.11	36.65	35.76	36.23	94,500	+0.20(+0.55%)
Jul 29, 2009	35.58	36.11	35.54	36.03	98,623	+0.08(+0.23%)
Jul 28, 2009	35.51	36.07	35.20	35.95	160,721	+0.33(+0.93%)
Jul 27, 2009	35.30	35.65	34.66	35.62	142,723	+1.10(+3.18%)
Jul 24, 2009	33.05	35.07	33.05	34.52	156,456	+2.04(+6.27%)
Jul 23, 2009	31.75	32.65	31.58	32.49	120,649	+0.30(+0.92%)
Jul 22, 2009	30.90	32.22	30.90	32.19	49,451	+1.25(+4.03%)
Jul 21, 2009	32.41	32.73	30.67	30.94	85,517	-1.32(-4.09%)
Jul 20, 2009	33.30	33.30	31.81	32.26	76,862	+0.02(+0.05%)
Jul 17, 2009	32.77	33.25	32.16	32.25	116,535	-0.44(-1.34%)
Jul 16, 2009	32.34	33.01	31.41	32.68	77,617	+0.29(+0.89%)
Jul 15, 2009	31.69	32.54	31.69	32.39	100,298	+0.82(+2.59%)
Jul 14, 2009	31.55	32.22	30.83	31.58	108,360	+1.33(+4.39%)
Jul 13, 2009	29.68	30.35	29.32	30.25	107,947	+0.60(+2.03%)
Jul 10, 2009	29.29	29.69	29.02	29.65	48,027	+0.35(+1.21%)
Jul 09, 2009	29.75	29.75	29.21	29.29	44,462	-0.19(-0.64%)
Jul 08, 2009	29.77	29.81	29.29	29.48	38,590	-0.08(-0.28%)
Jul 07, 2009	29.92	30.07	29.47	29.56	63,036	-0.44(-1.46%)
Jul 06, 2009	29.72	30.08	29.30	30.00	54,527	+0.26(+0.86%)
Jul 02, 2009	30.20	30.20	29.29	29.75	92,811	-0.82(-2.67%)
Jul 01, 2009	29.88	30.62	29.88	30.56	68,822	+0.94(+3.18%)
Jun 30, 2009	29.75	29.87	29.21	29.62	100,664	-0.02(-0.08%)
Jun 29, 2009	29.32	29.94	29.29	29.65	100,337	+0.37(+1.27%)
Jun 26, 2009	29.66	29.73	29.21	29.28	764,066	-0.54(-1.80%)
Jun 25, 2009	29.45	29.97	29.22	29.81	54,609	+0.40(+1.35%)
Jun 24, 2009	29.48	29.78	29.29	29.42	46,655	+0.26(+0.91%)
Jun 23, 2009	29.61	29.78	28.77	29.15	113,502	-0.35(-1.17%)
Jun 22, 2009	29.91	30.40	29.50	29.50	71,609	-0.50(-1.65%)
Jun 19, 2009	30.88	31.28	29.79	29.99	115,744	-0.57(-1.86%)
Jun 18, 2009	30.18	30.65	30.13	30.56	23,087	+0.43(+1.42%)
Jun 17, 2009	30.13	30.53	30.09	30.13	56,753	+0.11(+0.36%)
Jun 16, 2009	30.66	31.01	30.01	30.03	95,803	-0.47(-1.54%)
Jun 15, 2009	30.98	31.13	30.22	30.50	76,507	-0.64(-2.07%)
Jun 12, 2009	30.94	31.35	30.74	31.14	66,798	+0.05(+0.16%)
Jun 11, 2009	31.22	31.53	31.02	31.09	74,348	+0.11(+0.35%)
Jun 10, 2009	31.55	31.67	30.59	30.98	105,878	-0.41(-1.31%)
Jun 09, 2009	31.97	32.03	31.35	31.40	32,350	-0.41(-1.30%)
Jun 08, 2009	31.94	32.25	31.50	31.81	37,982	+0.01(+0.03%)
Jun 05, 2009	32.96	32.96	31.35	31.80	70,469	-0.97(-2.95%)
Jun 04, 2009	32.49	32.87	32.00	32.77	65,468	+0.47(+1.46%)
Jun 03, 2009	32.22	32.46	31.68	32.30	76,450	+0.14(+0.44%)
Jun 02, 2009	31.60	32.47	31.51	32.16	132,781	+0.57(+1.80%)
Jun 01, 2009	30.44	31.89	30.36	31.59	77,150	+0.63(+2.03%)
May 29, 2009	30.81	31.06	30.30	30.96	77,837	+0.15(+0.48%)
May 28, 2009	30.98	31.23	30.03	30.81	69,042	+0.16(+0.51%)
May 27, 2009	31.30	31.73	30.63	30.65	105,563	-0.75(-2.39%)
May 26, 2009	30.28	31.85	30.14	31.40	77,394	+0.97(+3.17%)
May 22, 2009	31.31	31.31	30.36	30.44	39,506	-0.59(-1.89%)
May 21, 2009	30.90	31.77	30.43	31.02	60,062	-0.21(-0.69%)
May 20, 2009	31.68	31.79	31.08	31.24	70,033	-0.15(-0.47%)
May 19, 2009	31.59	31.77	31.15	31.39	91,639	-0.35(-1.09%)
May 18, 2009	31.50	32.34	30.88	31.73	60,007	+0.52(+1.67%)
May 15, 2009	31.12	31.61	30.53	31.21	86,566	+0.10(+0.32%)
May 14, 2009	31.02	31.52	30.71	31.12	83,667	+0.13(+0.43%)
May 13, 2009	31.27	31.92	30.69	30.98	74,976	-0.61(-1.93%)
May 12, 2009	31.86	32.04	31.26	31.59	52,243	-0.09(-0.29%)
May 11, 2009	31.80	32.56	31.18	31.68	52,051	-0.31(-0.98%)
May 08, 2009	31.93	32.18	31.43	32.00	141,821	+0.50(+1.57%)
May 07, 2009	32.00	32.15	31.05	31.50	107,381	-0.17(-0.55%)
May 06, 2009	32.08	32.17	30.70	31.68	100,647	-0.04(-0.13%)
May 05, 2009	32.58	32.58	31.48	31.72	122,038	-0.67(-2.06%)
May 04, 2009	32.32	32.87	31.96	32.39	121,251	+0.26(+0.82%)

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.