Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	36.17	36.67	35.69	36.01	927,659	-0.08(-0.22%)
Jul 30, 2009	36.59	36.74	35.89	36.09	1,257,987	-0.14(-0.39%)
Jul 29, 2009	36.01	36.98	35.93	36.23	1,183,307	+0.14(+0.39%)
Jul 28, 2009	35.85	36.12	35.47	36.09	981,624	+0.16(+0.45%)
Jul 27, 2009	35.88	36.00	35.45	35.93	743,717	-0.04(-0.11%)
Jul 24, 2009	35.19	35.98	35.01	35.97	915,658	+0.48(+1.35%)
Jul 23, 2009	33.77	35.94	33.43	35.49	1,688,806	+1.44(+4.23%)
Jul 22, 2009	33.96	34.50	33.58	34.05	1,115,372	+0.02(+0.06%)
Jul 21, 2009	33.71	34.06	33.05	34.03	1,286,908	+0.57(+1.70%)
Jul 20, 2009	33.33	33.93	32.95	33.46	1,145,194	-0.07(-0.21%)
Jul 17, 2009	33.41	33.86	32.58	33.53	886,127	+0.30(+0.90%)
Jul 16, 2009	32.89	33.73	32.83	33.23	1,455,247	+0.25(+0.76%)
Jul 15, 2009	32.50	33.16	32.42	32.98	1,594,919	+0.58(+1.79%)
Jul 14, 2009	32.84	33.08	32.34	32.40	1,396,194	-0.59(-1.79%)
Jul 13, 2009	32.37	33.13	31.85	32.99	1,127,046	+0.10(+0.30%)
Jul 10, 2009	33.14	33.56	32.39	32.89	1,050,861	-0.50(-1.50%)
Jul 09, 2009	33.34	34.07	33.23	33.39	1,044,571	-0.28(-0.83%)
Jul 08, 2009	33.40	34.03	33.29	33.67	1,631,904	+0.60(+1.81%)
Jul 07, 2009	33.90	34.28	33.04	33.07	1,379,302	-0.85(-2.51%)
Jul 06, 2009	33.71	34.49	33.61	33.92	1,286,939	-0.03(-0.09%)
Jul 02, 2009	34.13	34.27	33.77	33.95	1,461,522	-0.61(-1.77%)
Jul 01, 2009	35.61	35.93	34.42	34.56	1,812,899	-1.41(-3.92%)
Jun 30, 2009	36.00	36.19	35.27	35.97	1,809,856	-0.03(-0.08%)
Jun 29, 2009	35.89	36.30	35.11	36.00	2,382,852	-0.04(-0.11%)
Jun 26, 2009	35.14	36.20	34.85	36.04	3,810,557	+1.08(+3.09%)
Jun 25, 2009	34.50	35.00	33.31	34.96	1,784,989	+0.95(+2.79%)
Jun 24, 2009	33.70	34.30	33.13	34.01	1,616,168	+0.23(+0.68%)
Jun 23, 2009	33.09	34.02	32.78	33.78	2,652,618	+0.67(+2.02%)
Jun 22, 2009	33.00	33.27	32.46	33.11	1,729,705	-0.25(-0.75%)
Jun 19, 2009	33.14	33.64	32.96	33.36	2,163,023	+0.59(+1.80%)
Jun 18, 2009	31.74	32.80	31.46	32.77	1,589,632	+0.90(+2.82%)
Jun 17, 2009	30.68	32.30	30.68	31.87	1,720,735	+1.16(+3.78%)
Jun 16, 2009	31.38	31.54	30.50	30.71	865,888	-0.24(-0.78%)
Jun 15, 2009	31.40	31.40	30.69	30.95	1,337,207	-0.58(-1.84%)
Jun 12, 2009	30.74	31.65	30.66	31.53	1,424,347	+0.61(+1.97%)
Jun 11, 2009	30.14	31.08	30.14	30.92	1,592,898	+0.79(+2.62%)
Jun 10, 2009	30.63	30.85	29.84	30.13	1,633,729	-0.42(-1.37%)
Jun 09, 2009	31.01	31.05	30.37	30.55	1,033,005	-0.25(-0.81%)
Jun 08, 2009	30.24	31.06	30.18	30.80	1,427,296	+0.02(+0.06%)
Jun 05, 2009	30.64	30.85	30.15	30.78	1,098,158	+0.38(+1.25%)
Jun 04, 2009	31.68	31.78	30.29	30.40	1,608,064	-1.12(-3.55%)
Jun 03, 2009	30.70	31.64	30.41	31.52	1,801,286	+0.69(+2.24%)
Jun 02, 2009	29.14	31.00	29.03	30.83	1,947,853	+0.79(+2.63%)
Jun 01, 2009	30.00	30.20	29.59	30.04	1,710,375	+0.27(+0.91%)
May 29, 2009	28.81	29.82	28.18	29.77	2,457,838	+0.99(+3.44%)
May 28, 2009	29.21	29.35	28.57	28.78	1,150,023	-0.38(-1.30%)
May 27, 2009	29.59	29.93	29.05	29.16	2,532,524	-0.46(-1.55%)
May 26, 2009	28.51	29.81	28.15	29.62	1,514,201	+0.57(+1.96%)
May 22, 2009	28.87	29.14	28.61	29.05	1,156,060	+0.20(+0.69%)
May 21, 2009	29.36	29.44	28.56	28.85	1,912,424	-0.62(-2.10%)
May 20, 2009	29.44	29.55	29.03	29.47	2,285,132	+0.13(+0.44%)
May 19, 2009	29.00	29.47	28.70	29.34	1,227,681	+0.24(+0.82%)
May 18, 2009	28.60	29.14	28.07	29.10	1,518,685	+0.56(+1.96%)
May 15, 2009	28.73	28.96	28.12	28.54	1,203,432	-0.42(-1.45%)
May 14, 2009	29.09	29.80	28.55	28.96	1,875,820	-0.02(-0.07%)
May 13, 2009	29.74	30.12	28.73	28.98	1,592,862	-0.95(-3.17%)
May 12, 2009	31.00	31.05	29.71	29.93	1,398,120	-0.75(-2.44%)
May 11, 2009	30.02	30.95	29.63	30.68	2,069,046	+0.23(+0.76%)
May 08, 2009	28.89	30.65	28.89	30.45	2,303,980	+1.36(+4.68%)
May 07, 2009	28.71	29.26	28.57	29.09	2,064,511	+0.30(+1.04%)
May 06, 2009	30.22	30.32	28.67	28.79	2,013,457	-1.41(-4.67%)
May 05, 2009	30.60	30.60	29.63	30.20	1,430,282	-0.31(-1.02%)
May 04, 2009	30.50	31.00	29.78	30.51	1,563,599	+0.25(+0.83%)

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.