Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	43.62	44.12	43.56	43.89	536,890	-0.11(-0.25%)
Jul 30, 2009	43.58	44.36	43.16	44.00	687,732	+0.98(+2.28%)
Jul 29, 2009	42.60	43.18	42.20	43.02	662,248	+0.15(+0.34%)
Jul 28, 2009	42.72	43.53	42.18	42.87	1,145,931	+0.30(+0.71%)
Jul 27, 2009	43.25	43.25	42.16	42.57	1,069,098	-0.73(-1.67%)
Jul 24, 2009	43.60	44.45	43.27	43.30	561	-0.86(-1.95%)
Jul 23, 2009	42.86	44.33	42.86	44.16	419,165	+1.14(+2.65%)
Jul 22, 2009	42.45	43.48	42.31	43.02	509,818	+0.50(+1.17%)
Jul 21, 2009	42.84	43.20	42.01	42.53	532,871	+0.17(+0.39%)
Jul 20, 2009	42.18	42.64	42.03	42.36	440,835	+0.58(+1.38%)
Jul 17, 2009	42.33	42.48	41.61	41.78	491,029	-0.64(-1.51%)
Jul 16, 2009	41.15	42.62	40.99	42.42	385,727	+1.17(+2.85%)
Jul 15, 2009	40.56	41.37	40.40	41.25	460,763	+1.47(+3.69%)
Jul 14, 2009	39.80	39.95	39.31	39.78	613,796	-0.06(-0.16%)
Jul 13, 2009	39.12	39.85	39.11	39.85	426,677	+0.58(+1.47%)
Jul 10, 2009	38.68	39.51	38.49	39.27	523,213	+0.37(+0.94%)
Jul 09, 2009	38.88	39.25	38.62	38.90	399,063	+0.10(+0.26%)
Jul 08, 2009	39.29	39.33	38.13	38.80	802,011	-0.50(-1.26%)
Jul 07, 2009	39.89	40.16	39.04	39.29	929,330	-0.75(-1.88%)
Jul 06, 2009	41.44	41.44	39.71	40.05	1,367,354	-1.81(-4.32%)
Jul 02, 2009	41.77	41.86	40.75	41.86	644,114	-0.45(-1.06%)
Jul 01, 2009	42.06	42.76	41.85	42.31	831,366	+0.72(+1.72%)
Jun 30, 2009	41.46	41.87	40.75	41.59	924,187	-0.11(-0.26%)
Jun 29, 2009	40.86	41.79	40.48	41.70	1,113,062	+1.12(+2.76%)
Jun 26, 2009	40.07	40.95	39.63	40.58	967,848	+0.39(+0.96%)
Jun 25, 2009	39.82	40.21	39.76	40.19	836,696	+0.73(+1.84%)
Jun 24, 2009	40.27	40.59	39.34	39.47	970,166	-0.43(-1.08%)
Jun 23, 2009	40.69	40.76	39.63	39.90	512,338	-0.56(-1.38%)
Jun 22, 2009	42.04	42.05	40.46	40.46	550,594	-1.91(-4.51%)
Jun 19, 2009	42.61	42.96	41.95	42.37	395,462	+0.16(+0.37%)
Jun 18, 2009	41.63	42.49	41.22	42.21	589,714	+0.32(+0.77%)
Jun 17, 2009	41.28	42.23	41.02	41.89	740,280	+0.44(+1.06%)
Jun 16, 2009	42.46	42.55	41.33	41.45	446,468	-0.73(-1.72%)
Jun 15, 2009	42.74	42.79	41.62	42.18	530,899	-1.03(-2.38%)
Jun 12, 2009	42.85	43.22	41.08	43.21	916,758	-0.84(-1.92%)
Jun 11, 2009	43.78	44.49	43.75	44.05	354,498	+0.35(+0.80%)
Jun 10, 2009	43.19	43.75	42.62	43.70	659,943	+0.20(+0.46%)
Jun 09, 2009	43.44	43.89	42.56	43.50	965,181	-0.02(-0.04%)
Jun 08, 2009	42.74	44.01	42.60	43.52	1,293,151	+0.19(+0.45%)
Jun 05, 2009	42.78	43.86	42.78	43.32	783,309	+0.40(+0.94%)
Jun 04, 2009	41.34	42.97	41.29	42.92	706,243	+1.73(+4.21%)
Jun 03, 2009	41.39	42.22	40.89	41.19	824,600	+0.55(+1.36%)
Jun 02, 2009	40.66	41.31	40.49	40.63	649,221	-0.06(-0.14%)
Jun 01, 2009	40.12	41.34	40.12	40.69	760,065	+1.24(+3.14%)
May 29, 2009	38.98	39.45	38.31	39.45	585,016	+0.67(+1.73%)
May 28, 2009	39.47	39.74	38.29	38.78	556,841	-0.50(-1.26%)
May 27, 2009	40.12	40.31	39.18	39.28	855,737	-0.88(-2.19%)
May 26, 2009	38.69	40.34	38.46	40.16	755,304	+1.01(+2.58%)
May 22, 2009	39.26	39.64	38.50	39.15	605,445	+0.24(+0.61%)
May 21, 2009	39.71	40.06	38.44	38.91	607,814	-1.15(-2.86%)
May 20, 2009	41.58	41.98	39.94	40.06	706,920	-1.17(-2.85%)
May 19, 2009	41.03	41.92	40.63	41.23	586,110	+0.04(+0.09%)
May 18, 2009	40.00	41.19	39.59	41.19	1,098,686	+1.74(+4.42%)
May 15, 2009	39.74	40.51	39.17	39.45	985,130	-0.40(-1.01%)
May 14, 2009	39.71	40.24	39.37	39.85	554,870	+0.16(+0.39%)
May 13, 2009	40.81	40.90	39.05	39.70	651,202	-1.79(-4.31%)
May 12, 2009	42.46	42.77	41.06	41.49	697,557	-0.71(-1.68%)
May 11, 2009	42.34	43.57	42.05	42.20	469,322	-0.95(-2.21%)
May 08, 2009	42.76	43.61	42.64	43.15	969,130	+1.23(+2.93%)
May 07, 2009	43.32	43.36	41.57	41.92	488,055	-1.04(-2.41%)
May 06, 2009	43.04	43.69	42.41	42.96	559,002	-0.10(-0.23%)
May 05, 2009	43.47	43.47	42.54	43.06	926,180	-0.49(-1.12%)
May 04, 2009	43.15	43.54	43.14	43.54	875,231	+1.73(+4.15%)

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.