Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	37.71	38.17	36.87	36.89	131,696	-0.84(-2.22%)
Jul 30, 2009	37.96	38.03	37.32	37.73	178,041	+0.24(+0.63%)
Jul 29, 2009	37.06	37.78	36.56	37.49	108,744	+0.27(+0.73%)
Jul 28, 2009	37.05	37.65	36.44	37.22	137,830	-0.26(-0.70%)
Jul 27, 2009	37.76	37.82	35.23	37.48	332,000	-0.26(-0.70%)
Jul 24, 2009	38.85	38.93	37.51	37.75	549	-1.25(-3.21%)
Jul 23, 2009	38.46	39.46	38.43	39.00	354,567	+0.62(+1.62%)
Jul 22, 2009	38.12	39.32	38.12	38.38	155,738	+0.21(+0.54%)
Jul 21, 2009	38.04	38.94	37.68	38.17	227,742	+0.54(+1.43%)
Jul 20, 2009	37.31	37.79	36.96	37.63	157,402	+0.73(+1.97%)
Jul 17, 2009	37.05	37.68	36.59	36.91	131,084	-0.57(-1.51%)
Jul 16, 2009	36.73	37.60	36.27	37.47	124,126	+0.72(+1.95%)
Jul 15, 2009	36.77	37.34	36.33	36.76	202,107	+0.52(+1.43%)
Jul 14, 2009	34.34	36.46	34.34	36.24	286,806	+2.02(+5.89%)
Jul 13, 2009	33.52	34.32	33.52	34.22	147,251	+0.68(+2.02%)
Jul 10, 2009	31.90	33.64	31.90	33.55	150,168	+1.39(+4.34%)
Jul 09, 2009	32.68	32.96	32.00	32.15	163,825	-0.24(-0.76%)
Jul 08, 2009	31.53	32.63	31.53	32.40	143,808	+0.41(+1.27%)
Jul 07, 2009	31.19	32.56	31.19	31.99	131,392	+0.22(+0.68%)
Jul 06, 2009	32.48	32.92	31.60	31.78	198,081	-1.17(-3.55%)
Jul 02, 2009	33.10	33.38	32.66	32.94	98,357	-1.55(-4.51%)
Jul 01, 2009	34.10	34.71	34.10	34.50	115,453	+0.78(+2.32%)
Jun 30, 2009	33.41	34.25	33.27	33.72	140,404	-0.38(-1.11%)
Jun 29, 2009	34.06	35.07	33.55	34.09	131,470	+0.65(+1.94%)
Jun 26, 2009	33.26	33.64	32.27	33.44	624,728	+0.09(+0.28%)
Jun 25, 2009	33.43	33.55	32.99	33.35	108,624	+0.50(+1.52%)
Jun 24, 2009	32.64	33.91	32.58	32.85	144,483	+0.31(+0.96%)
Jun 23, 2009	32.07	32.97	32.03	32.54	129,250	-0.12(-0.38%)
Jun 22, 2009	33.43	33.59	32.66	32.66	140,881	-0.93(-2.78%)
Jun 19, 2009	33.73	34.43	33.21	33.59	298,921	+0.50(+1.51%)
Jun 18, 2009	33.85	33.92	32.13	33.09	434,377	-2.52(-7.09%)
Jun 17, 2009	34.42	36.33	34.42	35.62	128,728	+0.54(+1.53%)
Jun 16, 2009	35.63	36.29	34.79	35.08	169,462	-0.64(-1.79%)
Jun 15, 2009	35.98	35.98	34.62	35.72	161,205	-0.20(-0.55%)
Jun 12, 2009	36.21	36.71	35.18	35.92	182,963	-0.65(-1.78%)
Jun 11, 2009	37.03	37.47	36.49	36.57	138,815	-0.11(-0.31%)
Jun 10, 2009	37.52	37.69	35.98	36.68	149,337	-0.27(-0.74%)
Jun 09, 2009	37.19	38.10	36.88	36.96	263,773	-0.20(-0.53%)
Jun 08, 2009	36.93	37.63	36.74	37.15	135,691	-0.15(-0.40%)
Jun 05, 2009	37.04	37.68	36.42	37.31	141,906	+0.51(+1.38%)
Jun 04, 2009	36.55	36.88	35.38	36.80	217,657	+0.71(+1.96%)
Jun 03, 2009	36.18	36.18	35.00	36.09	401,253	-1.64(-4.35%)
Jun 02, 2009	36.91	38.30	36.14	37.73	401,771	+1.10(+2.99%)
Jun 01, 2009	36.52	37.61	36.17	36.64	442,857	+0.70(+1.94%)
May 29, 2009	36.33	36.72	34.85	35.94	275,514	+0.03(+0.08%)
May 28, 2009	34.72	35.99	33.73	35.91	228,937	+1.59(+4.64%)
May 27, 2009	35.40	35.40	33.96	34.32	243,544	-1.08(-3.06%)
May 26, 2009	33.54	35.90	33.54	35.40	205,508	+1.68(+4.97%)
May 22, 2009	34.18	35.22	33.48	33.73	158,750	-0.17(-0.50%)
May 21, 2009	34.70	34.83	33.30	33.90	312,529	-1.08(-3.10%)
May 20, 2009	33.90	35.36	33.88	34.98	309,746	+1.02(+3.00%)
May 19, 2009	33.51	34.27	32.95	33.96	266,298	+0.59(+1.78%)
May 18, 2009	32.15	33.72	31.89	33.37	237,607	+1.68(+5.29%)
May 15, 2009	31.08	32.07	29.94	31.69	138,321	+0.40(+1.26%)
May 14, 2009	31.32	32.11	31.08	31.29	166,962	+0.01(+0.03%)
May 13, 2009	31.11	31.55	30.30	31.29	181,366	-0.16(-0.51%)
May 12, 2009	31.24	31.65	30.35	31.45	311,846	-1.02(-3.13%)
May 11, 2009	31.87	33.18	31.21	32.46	294,703	+0.36(+1.11%)
May 08, 2009	28.74	32.88	28.45	32.11	370,413	+2.77(+9.44%)
May 07, 2009	26.88	29.47	26.09	29.34	332,840	+3.08(+11.73%)
May 06, 2009	26.80	26.80	25.60	26.25	114,606	-0.27(-1.03%)
May 05, 2009	27.06	27.12	26.00	26.53	197,926	-0.78(-2.86%)
May 04, 2009	27.09	27.31	26.97	27.31	122,923	+0.22(+0.80%)

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.