Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	35.11	35.77	35.11	35.46	4,723,144	+0.18(+0.51%)
Jul 30, 2009	35.29	35.63	35.02	35.29	4,599,716	+0.34(+0.98%)
Jul 29, 2009	34.77	35.40	34.68	34.94	4,996,114	-0.05(-0.14%)
Jul 28, 2009	34.70	35.05	34.46	34.99	4,562,482	+0.11(+0.33%)
Jul 27, 2009	34.95	35.20	34.41	34.88	4,054,777	-0.32(-0.92%)
Jul 24, 2009	34.48	35.28	34.47	35.20	6,406,047	+0.38(+1.09%)
Jul 23, 2009	34.75	35.27	34.23	34.82	8,701,239	-0.16(-0.45%)
Jul 22, 2009	34.52	35.17	34.39	34.98	5,302,811	+0.32(+0.91%)
Jul 21, 2009	34.60	34.81	34.11	34.66	5,459,972	-0.06(-0.19%)
Jul 20, 2009	34.03	34.75	33.70	34.73	6,812,813	+0.71(+2.09%)
Jul 17, 2009	33.94	34.02	33.65	34.02	4,596,916	-0.01(-0.02%)
Jul 16, 2009	33.48	34.10	33.33	34.02	5,448,529	+0.42(+1.26%)
Jul 15, 2009	32.53	33.67	32.28	33.60	10,113,982	+1.34(+4.15%)
Jul 14, 2009	32.10	32.36	31.79	32.26	5,416,220	+0.04(+0.13%)
Jul 13, 2009	32.18	32.33	31.88	32.22	6,540,997	+0.00(+0.00%)
Jul 10, 2009	32.46	32.61	31.99	32.22	5,291,788	-0.38(-1.16%)
Jul 09, 2009	33.24	33.32	32.42	32.60	7,952,387	-0.37(-1.13%)
Jul 08, 2009	32.12	33.04	31.98	32.97	10,462,569	+1.06(+3.32%)
Jul 07, 2009	32.39	32.56	31.87	31.91	5,957,058	-0.83(-2.54%)
Jul 06, 2009	31.93	32.81	31.88	32.74	6,623,696	+0.76(+2.37%)
Jul 02, 2009	32.70	32.70	31.95	31.98	6,867,921	-0.82(-2.51%)
Jul 01, 2009	32.82	33.23	32.75	32.81	4,248,700	+0.01(+0.02%)
Jun 30, 2009	33.02	33.16	32.70	32.80	7,168,458	-0.30(-0.91%)
Jun 29, 2009	33.48	33.53	32.96	33.10	4,948,409	-0.15(-0.45%)
Jun 26, 2009	32.98	33.39	32.84	33.25	5,130,393	+0.09(+0.28%)
Jun 25, 2009	32.51	33.20	32.11	33.16	7,592,449	+0.89(+2.75%)
Jun 24, 2009	32.39	32.48	32.08	32.27	5,929,546	-0.02(-0.07%)
Jun 23, 2009	32.97	32.99	32.23	32.29	6,136,441	-0.20(-0.62%)
Jun 22, 2009	32.82	33.11	32.42	32.49	7,602,094	-0.54(-1.65%)
Jun 19, 2009	33.46	33.46	32.89	33.04	7,150,251	-0.09(-0.28%)
Jun 18, 2009	33.45	33.57	32.89	33.13	6,460,159	-0.25(-0.75%)
Jun 17, 2009	33.00	33.82	32.87	33.38	8,182,164	+0.46(+1.39%)
Jun 16, 2009	33.22	33.34	32.81	32.92	6,525,507	-0.27(-0.82%)
Jun 15, 2009	33.49	33.55	32.95	33.19	6,055,673	-0.50(-1.49%)
Jun 12, 2009	33.21	33.75	32.93	33.70	6,609,715	+0.54(+1.64%)
Jun 11, 2009	33.47	33.71	33.11	33.15	9,037,147	-0.23(-0.69%)
Jun 10, 2009	33.83	34.00	33.23	33.38	7,232,479	-0.39(-1.15%)
Jun 09, 2009	34.07	34.36	33.59	33.77	6,967,781	-0.29(-0.84%)
Jun 08, 2009	33.99	34.28	33.65	34.05	4,596,087	-0.08(-0.23%)
Jun 05, 2009	34.68	34.81	33.80	34.13	7,638,912	-0.16(-0.48%)
Jun 04, 2009	33.77	34.39	33.14	34.30	12,304,109	-0.43(-1.24%)
Jun 03, 2009	35.26	35.29	34.39	34.73	13,010,437	-0.70(-1.98%)
Jun 02, 2009	35.48	35.92	35.32	35.43	5,332,609	-0.18(-0.50%)
Jun 01, 2009	35.25	35.81	34.93	35.61	6,530,778	+0.85(+2.43%)
May 29, 2009	34.53	34.76	33.82	34.76	6,578,467	+0.39(+1.15%)
May 28, 2009	34.35	34.96	33.34	34.37	15,252,076	-0.62(-1.76%)
May 27, 2009	35.00	35.61	34.53	34.98	8,756,324	-0.22(-0.63%)
May 26, 2009	34.21	35.77	34.10	35.21	10,589,932	+0.60(+1.74%)
May 22, 2009	34.61	34.98	34.44	34.61	5,636,818	-0.01(-0.02%)
May 21, 2009	34.69	35.31	34.29	34.61	6,563,475	-0.34(-0.96%)
May 20, 2009	34.75	35.54	34.58	34.95	13,429,236	+1.12(+3.33%)
May 19, 2009	33.12	34.20	32.76	33.82	8,385,062	+0.80(+2.43%)
May 18, 2009	32.39	33.08	32.28	33.02	5,922,131	+0.96(+2.99%)
May 15, 2009	32.08	32.66	32.03	32.06	7,240,179	-0.04(-0.11%)
May 14, 2009	32.81	33.03	31.96	32.10	9,184,165	-0.61(-1.86%)
May 13, 2009	33.14	33.35	32.46	32.71	8,246,041	-0.90(-2.69%)
May 12, 2009	33.37	33.85	32.79	33.61	7,502,326	+0.64(+1.93%)
May 11, 2009	32.74	33.50	32.42	32.97	7,211,994	-0.42(-1.24%)
May 08, 2009	33.32	33.54	32.61	33.39	9,054,386	+0.48(+1.46%)
May 07, 2009	34.15	34.34	32.71	32.91	11,319,920	-0.67(-2.01%)
May 06, 2009	34.26	34.53	33.38	33.58	7,087,402	-0.56(-1.64%)
May 05, 2009	34.49	34.58	33.77	34.14	5,371,728	-0.04(-0.13%)
May 04, 2009	34.05	34.36	33.89	34.18	6,619,981	+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.