Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	35.48	36.15	34.36	35.55	121,057	+0.45(+1.28%)
Jul 30, 2009	34.65	35.48	33.98	35.10	173,847	+1.49(+4.44%)
Jul 29, 2009	34.43	35.48	33.46	33.61	121,426	-1.72(-4.86%)
Jul 28, 2009	36.30	36.37	34.73	35.33	166,467	-0.75(-2.07%)
Jul 27, 2009	34.65	36.45	33.98	36.07	187,707	+2.24(+6.62%)
Jul 24, 2009	33.31	34.22	33.16	33.83	73,764	-0.30(-0.88%)
Jul 23, 2009	33.38	34.21	32.64	34.13	131,285	+1.34(+4.10%)
Jul 22, 2009	32.79	33.61	32.26	32.79	104,596	-0.60(-1.79%)
Jul 21, 2009	34.73	35.55	32.19	33.38	243,121	-1.34(-3.87%)
Jul 20, 2009	33.31	34.73	32.11	34.73	163,947	+2.17(+6.65%)
Jul 17, 2009	32.49	33.31	31.97	32.56	147,145	-0.30(-0.91%)
Jul 16, 2009	32.49	33.31	31.74	32.86	112,129	+0.00(+0.00%)
Jul 15, 2009	32.11	33.31	31.89	32.86	203,527	+1.34(+4.27%)
Jul 14, 2009	29.58	31.59	28.83	31.52	237,730	+2.39(+8.20%)
Jul 13, 2009	27.48	29.72	27.26	29.13	162,642	+1.64(+5.98%)
Jul 10, 2009	27.86	27.93	26.59	27.48	112,186	+0.00(+0.00%)
Jul 09, 2009	26.81	27.78	26.51	27.48	131,870	+0.82(+3.08%)
Jul 08, 2009	27.33	28.23	26.44	26.66	210,409	-0.75(-2.72%)
Jul 07, 2009	28.53	28.90	26.89	27.41	191,163	-1.57(-5.41%)
Jul 06, 2009	29.13	29.80	27.78	28.98	170,566	+0.15(+0.52%)
Jul 02, 2009	30.02	30.62	28.83	28.83	119,520	-1.87(-6.08%)
Jul 01, 2009	31.67	32.56	30.62	30.70	110,641	-0.90(-2.84%)
Jun 30, 2009	32.19	32.34	30.62	31.59	160,141	-0.60(-1.86%)
Jun 29, 2009	33.31	33.31	31.59	32.19	93,534	-0.30(-0.92%)
Jun 26, 2009	32.19	32.64	31.22	32.49	157,190	+0.90(+2.84%)
Jun 25, 2009	31.37	31.82	31.07	31.59	180,581	-0.37(-1.17%)
Jun 24, 2009	31.74	33.46	30.47	31.97	241,205	+1.12(+3.63%)
Jun 23, 2009	29.50	30.99	28.38	30.85	376,717	+3.66(+13.46%)
Jun 22, 2009	29.95	29.95	26.74	27.19	327,453	-2.76(-9.23%)
Jun 19, 2009	32.26	32.41	29.95	29.95	251,293	-2.24(-6.96%)
Jun 18, 2009	30.10	32.26	29.50	32.19	227,100	+1.79(+5.90%)
Jun 17, 2009	32.04	32.04	28.31	30.40	314,983	-1.87(-5.79%)
Jun 16, 2009	34.13	35.10	31.37	32.26	225,874	-1.87(-5.47%)
Jun 15, 2009	35.48	35.77	33.76	34.13	201,839	-1.64(-4.59%)
Jun 12, 2009	36.60	36.60	35.10	35.77	140,261	-0.90(-2.44%)
Jun 11, 2009	35.33	37.34	35.33	36.67	227,783	+0.75(+2.08%)
Jun 10, 2009	38.02	38.02	34.50	35.92	231,966	-0.60(-1.64%)
Jun 09, 2009	36.67	38.09	36.45	36.52	191,005	+0.00(+0.00%)
Jun 08, 2009	36.89	37.04	35.48	36.52	186,179	-1.19(-3.17%)
Jun 05, 2009	37.87	39.21	37.34	37.72	233,249	+0.37(+1.00%)
Jun 04, 2009	37.49	38.99	36.45	37.34	266,270	-0.52(-1.38%)
Jun 03, 2009	40.70	41.08	36.37	37.87	427,945	-3.51(-8.48%)
Jun 02, 2009	40.78	42.16	40.03	41.38	295,830	+0.60(+1.47%)
Jun 01, 2009	43.02	44.44	40.11	40.78	432,884	-0.22(-0.55%)
May 29, 2009	36.52	41.00	36.15	41.00	563,749	+5.60(+15.82%)
May 28, 2009	35.03	36.52	32.64	35.40	353,305	+1.72(+5.10%)
May 27, 2009	33.91	36.22	33.61	33.68	320,179	+0.52(+1.58%)
May 26, 2009	32.04	33.61	31.37	33.16	167,327	+1.72(+5.46%)
May 22, 2009	34.36	34.65	30.92	31.44	185,940	-1.87(-5.61%)
May 21, 2009	33.61	34.28	31.74	33.31	213,559	-1.94(-5.51%)
May 20, 2009	34.43	35.70	34.06	35.25	276,517	+2.17(+6.55%)
May 19, 2009	32.34	34.28	31.74	33.09	258,168	+1.79(+5.73%)
May 18, 2009	30.99	31.66	30.62	31.29	85,714	+1.34(+4.49%)
May 15, 2009	30.62	32.41	29.72	29.95	176,093	+0.52(+1.78%)
May 14, 2009	27.63	29.87	25.47	29.43	208,759	+1.05(+3.68%)
May 13, 2009	29.95	30.10	28.38	28.38	171,593	-2.61(-8.43%)
May 12, 2009	33.31	33.98	30.17	30.99	181,056	-0.75(-2.35%)
May 11, 2009	32.79	32.79	30.55	31.74	279,679	-1.42(-4.28%)
May 08, 2009	32.19	33.61	28.38	33.16	372,479	+0.75(+2.30%)
May 07, 2009	35.85	36.60	31.14	32.41	268,693	-3.21(-9.01%)
May 06, 2009	35.03	36.37	33.61	35.62	276,527	+1.19(+3.47%)
May 05, 2009	36.07	37.34	31.97	34.43	340,247	-0.52(-1.50%)
May 04, 2009	34.36	35.48	34.28	34.95	449,660	+2.99(+9.35%)

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.