Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	36.93	37.29	36.43	36.48	19,271,046	-0.47(-1.28%)
Jul 30, 2009	37.17	37.46	36.75	36.95	18,209,876	+0.07(+0.20%)
Jul 29, 2009	36.51	37.04	36.51	36.88	14,709,487	+0.27(+0.74%)
Jul 28, 2009	36.54	36.77	36.33	36.61	12,397,931	+0.03(+0.07%)
Jul 27, 2009	36.66	36.79	36.37	36.58	10,449,391	-0.11(-0.30%)
Jul 24, 2009	36.56	36.73	36.36	36.69	13,254,542	+0.45(+1.23%)
Jul 23, 2009	36.10	36.51	36.01	36.25	22,847,838	+0.19(+0.53%)
Jul 22, 2009	36.25	36.38	35.91	36.06	15,217,484	-0.41(-1.12%)
Jul 21, 2009	36.76	36.92	34.17	36.46	16,939,610	-0.05(-0.13%)
Jul 20, 2009	36.81	36.82	36.24	36.51	16,624,873	-0.24(-0.64%)
Jul 17, 2009	36.31	36.75	36.10	36.75	20,307,388	+0.47(+1.29%)
Jul 16, 2009	35.91	36.43	35.81	36.28	19,207,356	+0.37(+1.02%)
Jul 15, 2009	35.23	35.97	35.16	35.91	23,071,500	+0.73(+2.07%)
Jul 14, 2009	34.87	35.33	34.66	35.18	19,504,608	+0.37(+1.06%)
Jul 13, 2009	34.52	34.92	34.51	34.82	18,700,692	+0.50(+1.46%)
Jul 10, 2009	34.29	34.50	34.13	34.32	14,102,561	-0.12(-0.36%)
Jul 09, 2009	34.60	34.66	34.29	34.44	17,725,260	-0.15(-0.44%)
Jul 08, 2009	34.18	34.70	33.87	34.59	25,716,582	+0.48(+1.41%)
Jul 07, 2009	34.16	34.46	33.93	34.11	20,437,732	-0.17(-0.50%)
Jul 06, 2009	33.35	34.45	33.20	34.28	24,409,968	+0.70(+2.07%)
Jul 02, 2009	34.03	34.06	33.34	33.59	23,148,576	-0.58(-1.71%)
Jul 01, 2009	33.82	34.52	33.70	34.17	21,782,570	+0.59(+1.76%)
Jun 30, 2009	34.32	34.32	33.35	33.58	21,903,342	-0.74(-2.16%)
Jun 29, 2009	34.12	34.43	33.91	34.32	13,542,950	+0.32(+0.93%)
Jun 26, 2009	33.82	34.19	33.55	34.01	38,240,228	+0.05(+0.14%)
Jun 25, 2009	33.58	34.19	33.45	33.96	20,883,214	+0.74(+2.24%)
Jun 24, 2009	33.24	33.50	32.90	33.22	18,868,012	+0.00(+0.00%)
Jun 23, 2009	33.20	33.40	33.11	33.22	16,148,387	-0.01(-0.02%)
Jun 22, 2009	33.07	33.43	30.89	33.23	19,770,692	-0.05(-0.16%)
Jun 19, 2009	33.70	33.82	33.01	33.28	29,737,684	-0.35(-1.04%)
Jun 18, 2009	32.90	33.75	32.86	33.63	19,781,924	+0.76(+2.32%)
Jun 17, 2009	32.94	33.27	32.86	32.86	19,320,954	-0.06(-0.18%)
Jun 16, 2009	33.92	33.92	32.88	32.92	23,924,540	-1.24(-3.63%)
Jun 15, 2009	34.42	34.42	33.56	34.16	18,501,412	-0.37(-1.08%)
Jun 12, 2009	34.09	34.68	33.99	34.53	15,754,049	+0.35(+1.04%)
Jun 11, 2009	34.20	34.66	34.14	34.18	16,537,304	-0.05(-0.13%)
Jun 10, 2009	34.62	34.78	33.89	34.22	19,908,162	-0.22(-0.63%)
Jun 09, 2009	34.72	34.76	34.34	34.44	17,640,868	-0.48(-1.37%)
Jun 08, 2009	34.58	35.21	34.57	34.92	16,209,269	-0.03(-0.08%)
Jun 05, 2009	35.20	35.45	34.77	34.95	16,055,779	-0.11(-0.32%)
Jun 04, 2009	35.33	35.39	34.81	35.06	15,197,567	-0.30(-0.85%)
Jun 03, 2009	35.08	35.38	34.76	35.36	19,240,026	+0.07(+0.19%)
Jun 02, 2009	34.98	35.57	34.93	35.30	18,144,312	+0.23(+0.66%)
Jun 01, 2009	34.53	35.26	34.41	35.07	19,001,942	+0.93(+2.73%)
May 29, 2009	34.58	34.62	33.84	34.13	23,029,536	-0.43(-1.24%)
May 28, 2009	34.34	34.61	33.59	34.56	25,278,094	+0.53(+1.56%)
May 27, 2009	35.30	35.34	33.90	34.03	22,061,474	-1.31(-3.72%)
May 26, 2009	34.79	35.55	34.61	35.34	16,615,176	+0.49(+1.41%)
May 22, 2009	34.87	35.31	34.80	34.85	10,294,572	+0.01(+0.02%)
May 21, 2009	35.14	35.14	34.51	34.84	17,082,854	-0.66(-1.85%)
May 20, 2009	35.31	35.99	35.20	35.50	24,293,316	+0.70(+2.02%)
May 19, 2009	34.55	35.16	34.35	34.80	23,153,444	+0.28(+0.82%)
May 18, 2009	33.50	34.57	33.46	34.51	21,404,832	+1.22(+3.65%)
May 15, 2009	33.80	33.80	33.10	33.30	21,487,368	-0.09(-0.26%)
May 14, 2009	33.53	33.93	33.35	33.38	16,900,080	-0.11(-0.31%)
May 13, 2009	33.21	33.65	32.93	33.49	17,102,676	+0.01(+0.04%)
May 12, 2009	33.12	33.74	32.86	33.47	20,967,938	+0.37(+1.13%)
May 11, 2009	33.79	33.88	33.01	33.10	21,147,136	-0.79(-2.33%)
May 08, 2009	34.17	34.30	33.64	33.89	20,417,204	+0.26(+0.77%)
May 07, 2009	33.51	34.30	33.26	33.63	20,875,444	+0.22(+0.66%)
May 06, 2009	32.86	33.42	32.79	33.41	22,723,030	+0.69(+2.11%)
May 05, 2009	33.36	33.51	32.54	32.72	18,716,316	-0.79(-2.35%)
May 04, 2009	33.35	33.53	33.32	33.51	19,212,268	+0.98(+3.01%)

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.