Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	33.36	34.79	33.30	34.66	101,708	+1.03(+3.06%)
Jul 30, 2009	32.06	33.83	31.91	33.63	144,497	+2.37(+7.58%)
Jul 29, 2009	32.07	32.10	30.98	31.26	100,754	-1.25(-3.84%)
Jul 28, 2009	32.36	32.70	32.18	32.51	60,661	-0.30(-0.90%)
Jul 27, 2009	32.73	33.01	32.51	32.81	104,260	+0.20(+0.60%)
Jul 24, 2009	32.70	32.76	32.22	32.61	901	+0.09(+0.28%)
Jul 23, 2009	31.55	32.66	31.51	32.52	192,986	+1.20(+3.83%)
Jul 22, 2009	30.37	31.45	30.30	31.32	118,225	+0.38(+1.23%)
Jul 21, 2009	31.16	31.22	30.60	30.94	111,072	+0.25(+0.81%)
Jul 20, 2009	30.76	30.86	30.20	30.69	123,879	+0.36(+1.19%)
Jul 17, 2009	29.80	30.45	29.80	30.33	67,060	+0.94(+3.20%)
Jul 16, 2009	28.98	29.53	28.98	29.39	82,916	+0.00(+0.00%)
Jul 15, 2009	28.94	29.50	28.51	29.39	144,740	+1.21(+4.29%)
Jul 14, 2009	28.49	28.62	28.12	28.18	120,099	+0.01(+0.04%)
Jul 13, 2009	28.05	28.22	27.50	28.17	116,058	-0.25(-0.89%)
Jul 10, 2009	28.16	28.46	27.98	28.42	57,594	-0.14(-0.49%)
Jul 09, 2009	28.37	28.61	27.92	28.56	84,648	+0.40(+1.42%)
Jul 08, 2009	29.30	29.38	27.97	28.16	304,504	-1.34(-4.54%)
Jul 07, 2009	29.86	30.02	29.44	29.50	203,512	-0.49(-1.63%)
Jul 06, 2009	29.82	30.18	29.70	29.99	298,240	-0.78(-2.53%)
Jul 02, 2009	30.79	31.04	30.60	30.77	222,612	-1.16(-3.63%)
Jul 01, 2009	33.41	33.50	31.67	31.93	152,899	-0.79(-2.41%)
Jun 30, 2009	33.32	33.43	32.19	32.72	107,155	-0.58(-1.74%)
Jun 29, 2009	32.93	33.56	32.85	33.30	87,148	+1.00(+3.10%)
Jun 26, 2009	32.61	32.65	32.00	32.30	169,789	-0.46(-1.40%)
Jun 25, 2009	32.45	33.12	32.45	32.76	116,505	+0.92(+2.89%)
Jun 24, 2009	32.02	32.25	31.68	31.84	286,756	-0.69(-2.12%)
Jun 23, 2009	32.17	32.79	31.69	32.53	232,049	+0.76(+2.39%)
Jun 22, 2009	32.12	32.17	31.34	31.77	631,469	-1.40(-4.21%)
Jun 19, 2009	34.39	34.54	32.80	33.17	381,958	-1.16(-3.39%)
Jun 18, 2009	34.41	34.72	34.14	34.33	104,164	+0.00(+0.00%)
Jun 17, 2009	34.73	34.74	33.90	34.33	321,145	-0.89(-2.53%)
Jun 16, 2009	35.71	35.77	34.95	35.22	208,231	+0.27(+0.77%)
Jun 15, 2009	34.56	35.00	34.00	34.95	242,387	+0.10(+0.29%)
Jun 12, 2009	34.67	34.97	34.61	34.85	146,039	-0.14(-0.40%)
Jun 11, 2009	34.79	35.25	34.65	34.99	295,169	+0.87(+2.55%)
Jun 10, 2009	33.57	34.23	33.35	34.12	207,454	+0.70(+2.09%)
Jun 09, 2009	33.23	33.47	32.89	33.42	123,219	+0.36(+1.09%)
Jun 08, 2009	33.25	33.28	32.70	33.06	150,920	-0.17(-0.51%)
Jun 05, 2009	33.28	33.47	32.80	33.23	245,308	+0.00(+0.00%)
Jun 04, 2009	32.90	33.67	32.55	33.23	209,803	+0.99(+3.07%)
Jun 03, 2009	32.46	32.61	31.55	32.24	352,427	-0.65(-1.98%)
Jun 02, 2009	32.48	32.95	32.36	32.89	148,826	+0.15(+0.46%)
Jun 01, 2009	32.35	32.75	32.24	32.74	222,914	+0.57(+1.77%)
May 29, 2009	32.20	32.27	31.78	32.17	186,239	+0.46(+1.45%)
May 28, 2009	31.50	31.91	31.30	31.71	232,397	+0.24(+0.76%)
May 27, 2009	31.21	31.57	30.84	31.47	132,214	+0.45(+1.45%)
May 26, 2009	29.87	31.14	29.76	31.02	164,692	+0.36(+1.17%)
May 22, 2009	30.18	30.75	30.05	30.66	201,352	+0.51(+1.69%)
May 21, 2009	29.83	30.17	29.17	30.15	190,852	-0.06(-0.20%)
May 20, 2009	30.74	31.18	30.11	30.21	373,131	+0.16(+0.53%)
May 19, 2009	29.61	30.29	29.08	30.05	136,840	+0.44(+1.49%)
May 18, 2009	29.15	29.62	28.80	29.61	109,184	+1.26(+4.44%)
May 15, 2009	28.78	28.98	28.12	28.35	104,030	-0.64(-2.20%)
May 14, 2009	28.49	29.09	28.26	28.99	175,827	+0.56(+1.97%)
May 13, 2009	28.27	28.80	28.00	28.43	138,230	+0.33(+1.17%)
May 12, 2009	28.24	28.25	27.75	28.10	112,915	-0.03(-0.12%)
May 11, 2009	28.26	28.44	27.89	28.13	103,917	-0.46(-1.60%)
May 08, 2009	28.44	28.75	28.00	28.59	231,458	+0.70(+2.51%)
May 07, 2009	28.61	28.68	27.30	27.89	261,066	+0.48(+1.75%)
May 06, 2009	27.17	27.42	26.68	27.41	97,027	+0.98(+3.71%)
May 05, 2009	26.84	26.95	26.34	26.43	96,402	-0.24(-0.90%)
May 04, 2009	26.37	26.70	26.36	26.67	110,299	+1.27(+5.00%)

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.