Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	35.06	35.72	35.05	35.41	4,730,724	+0.18(+0.51%)
Jul 30, 2009	35.24	35.57	34.96	35.23	4,607,099	+0.34(+0.98%)
Jul 29, 2009	34.71	35.34	34.63	34.89	5,004,133	-0.05(-0.14%)
Jul 28, 2009	34.65	34.99	34.41	34.94	4,569,805	+0.11(+0.33%)
Jul 27, 2009	34.89	35.14	34.36	34.82	4,061,285	-0.32(-0.92%)
Jul 24, 2009	34.42	35.22	34.41	35.14	6,416,329	+0.38(+1.09%)
Jul 23, 2009	34.69	35.21	34.17	34.76	8,715,205	-0.16(-0.45%)
Jul 22, 2009	34.46	35.11	34.34	34.92	5,311,322	+0.31(+0.91%)
Jul 21, 2009	34.54	34.76	34.06	34.61	5,468,736	-0.06(-0.19%)
Jul 20, 2009	33.98	34.69	33.64	34.67	6,823,748	+0.71(+2.09%)
Jul 17, 2009	33.88	33.97	33.60	33.96	4,604,295	-0.01(-0.02%)
Jul 16, 2009	33.43	34.04	33.28	33.97	5,457,274	+0.42(+1.26%)
Jul 15, 2009	32.48	33.62	32.23	33.55	10,130,216	+1.34(+4.15%)
Jul 14, 2009	32.05	32.31	31.74	32.21	5,424,913	+0.04(+0.13%)
Jul 13, 2009	32.13	32.27	31.83	32.17	6,551,495	+0.00(+0.00%)
Jul 10, 2009	32.40	32.55	31.94	32.17	5,300,281	-0.38(-1.16%)
Jul 09, 2009	33.19	33.26	32.37	32.55	7,965,151	-0.37(-1.13%)
Jul 08, 2009	32.07	32.98	31.92	32.92	10,479,362	+1.06(+3.32%)
Jul 07, 2009	32.34	32.50	31.82	31.86	5,966,619	-0.83(-2.54%)
Jul 06, 2009	31.88	32.75	31.83	32.69	6,634,327	+0.76(+2.37%)
Jul 02, 2009	32.65	32.65	31.90	31.93	6,878,944	-0.82(-2.51%)
Jul 01, 2009	32.77	33.18	32.70	32.75	4,255,519	+0.01(+0.02%)
Jun 30, 2009	32.97	33.11	32.65	32.75	7,179,963	-0.30(-0.91%)
Jun 29, 2009	33.43	33.48	32.91	33.05	4,956,351	-0.15(-0.45%)
Jun 26, 2009	32.93	33.33	32.78	33.20	5,138,628	+0.09(+0.28%)
Jun 25, 2009	32.46	33.15	32.06	33.10	7,604,635	+0.89(+2.75%)
Jun 24, 2009	32.34	32.43	32.03	32.22	5,939,064	-0.02(-0.07%)
Jun 23, 2009	32.92	32.94	32.17	32.24	6,146,290	-0.20(-0.62%)
Jun 22, 2009	32.77	33.06	32.37	32.44	7,614,295	-0.54(-1.65%)
Jun 19, 2009	33.41	33.41	32.84	32.98	7,161,728	-0.09(-0.28%)
Jun 18, 2009	33.40	33.52	32.83	33.08	6,470,528	-0.25(-0.75%)
Jun 17, 2009	32.95	33.76	32.82	33.33	8,195,296	+0.46(+1.39%)
Jun 16, 2009	33.16	33.29	32.76	32.87	6,535,980	-0.27(-0.82%)
Jun 15, 2009	33.44	33.50	32.90	33.14	6,065,393	-0.50(-1.49%)
Jun 12, 2009	33.15	33.69	32.88	33.64	6,620,324	+0.54(+1.64%)
Jun 11, 2009	33.41	33.66	33.06	33.10	9,051,652	-0.23(-0.69%)
Jun 10, 2009	33.78	33.94	33.18	33.33	7,244,087	-0.39(-1.15%)
Jun 09, 2009	34.02	34.31	33.54	33.71	6,978,965	-0.29(-0.84%)
Jun 08, 2009	33.93	34.22	33.59	34.00	4,603,464	-0.08(-0.23%)
Jun 05, 2009	34.62	34.76	33.75	34.08	7,651,173	-0.16(-0.48%)
Jun 04, 2009	33.71	34.34	33.08	34.24	12,323,858	-0.43(-1.24%)
Jun 03, 2009	35.21	35.23	34.34	34.67	13,031,319	-0.70(-1.98%)
Jun 02, 2009	35.42	35.87	35.27	35.37	5,341,168	-0.18(-0.50%)
Jun 01, 2009	35.19	35.75	34.87	35.55	6,541,261	+0.84(+2.43%)
May 29, 2009	34.48	34.71	33.77	34.71	6,589,026	+0.39(+1.15%)
May 28, 2009	34.29	34.90	33.29	34.31	15,276,556	-0.62(-1.76%)
May 27, 2009	34.94	35.55	34.48	34.93	8,770,378	-0.22(-0.63%)
May 26, 2009	34.16	35.71	34.05	35.15	10,606,929	+0.60(+1.74%)
May 22, 2009	34.55	34.93	34.39	34.55	5,645,865	-0.01(-0.02%)
May 21, 2009	34.64	35.25	34.23	34.56	6,574,010	-0.34(-0.96%)
May 20, 2009	34.69	35.49	34.52	34.89	13,450,791	+1.12(+3.33%)
May 19, 2009	33.07	34.15	32.70	33.77	8,398,520	+0.80(+2.43%)
May 18, 2009	32.34	33.03	32.23	32.97	5,931,636	+0.96(+2.99%)
May 15, 2009	32.03	32.60	31.97	32.01	7,251,800	-0.04(-0.11%)
May 14, 2009	32.76	32.98	31.91	32.05	9,198,906	-0.61(-1.86%)
May 13, 2009	33.08	33.30	32.40	32.65	8,259,276	-0.90(-2.69%)
May 12, 2009	33.31	33.80	32.74	33.56	7,514,367	+0.64(+1.93%)
May 11, 2009	32.69	33.45	32.37	32.92	7,223,569	-0.41(-1.24%)
May 08, 2009	33.26	33.48	32.56	33.33	9,068,918	+0.48(+1.46%)
May 07, 2009	34.09	34.28	32.66	32.85	11,338,089	-0.67(-2.01%)
May 06, 2009	34.21	34.48	33.33	33.53	7,098,778	-0.56(-1.64%)
May 05, 2009	34.44	34.53	33.71	34.08	5,380,350	-0.04(-0.13%)
May 04, 2009	33.99	34.31	33.83	34.13	6,630,606	+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.