Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	44.14	44.89	44.14	44.34	7,131,068	+0.39(+0.89%)
Jul 30, 2009	43.85	44.42	43.50	43.95	6,793,371	+0.74(+1.72%)
Jul 29, 2009	43.60	43.81	43.00	43.21	7,420,867	-0.73(-1.66%)
Jul 28, 2009	43.80	44.14	43.55	43.94	6,988,583	+0.03(+0.06%)
Jul 27, 2009	44.00	44.21	43.58	43.92	6,612,606	+0.26(+0.61%)
Jul 24, 2009	43.64	43.95	42.99	43.65	1,367	-0.01(-0.01%)
Jul 23, 2009	41.87	43.84	41.72	43.66	17,141,194	+2.99(+7.36%)
Jul 22, 2009	40.41	40.80	40.28	40.67	6,618,534	+0.30(+0.73%)
Jul 21, 2009	40.52	40.71	39.84	40.37	7,999,112	+0.23(+0.56%)
Jul 20, 2009	40.01	40.21	39.67	40.14	6,082,657	+0.58(+1.46%)
Jul 17, 2009	39.70	39.92	39.09	39.56	7,284,651	-0.30(-0.76%)
Jul 16, 2009	38.93	39.95	38.87	39.87	6,566,249	+0.88(+2.26%)
Jul 15, 2009	38.48	39.08	38.32	38.99	7,988,177	+0.86(+2.26%)
Jul 14, 2009	38.02	38.36	37.73	38.12	5,626,732	+0.09(+0.23%)
Jul 13, 2009	37.63	38.06	37.62	38.04	6,427,350	+0.44(+1.17%)
Jul 10, 2009	36.90	37.68	36.76	37.60	6,220,458	+0.44(+1.18%)
Jul 09, 2009	37.28	37.40	36.94	37.16	5,031,989	+0.04(+0.12%)
Jul 08, 2009	37.02	37.26	36.35	37.11	9,703,141	+0.16(+0.44%)
Jul 07, 2009	38.41	38.55	36.90	36.95	11,592,267	-1.20(-3.15%)
Jul 06, 2009	37.65	38.22	37.50	38.15	9,210,334	+0.26(+0.70%)
Jul 02, 2009	37.67	38.19	37.53	37.89	8,878,226	-0.31(-0.81%)
Jul 01, 2009	37.92	38.54	37.79	38.19	6,106,476	+0.40(+1.06%)
Jun 30, 2009	37.69	37.92	37.47	37.79	10,491,503	+0.09(+0.23%)
Jun 29, 2009	37.33	37.77	36.97	37.70	5,079,880	+0.44(+1.18%)
Jun 26, 2009	36.98	37.40	36.89	37.26	4,753,527	+0.23(+0.61%)
Jun 25, 2009	36.64	37.14	36.60	37.04	6,055,596	+0.89(+2.47%)
Jun 24, 2009	36.13	36.82	35.94	36.14	7,073,030	+0.26(+0.74%)
Jun 23, 2009	36.31	36.31	35.60	35.88	6,617,493	-0.26(-0.71%)
Jun 22, 2009	36.86	37.21	36.11	36.14	8,385,460	-1.19(-3.20%)
Jun 19, 2009	37.40	37.85	37.06	37.33	9,332,043	+0.04(+0.10%)
Jun 18, 2009	37.03	37.70	37.00	37.29	5,080,143	+0.17(+0.46%)
Jun 17, 2009	36.84	37.38	36.84	37.12	6,084,564	+0.40(+1.08%)
Jun 16, 2009	37.36	37.46	36.63	36.73	6,029,585	-0.71(-1.90%)
Jun 15, 2009	37.98	37.98	36.92	37.44	6,729,442	-0.92(-2.39%)
Jun 12, 2009	37.96	38.36	37.67	38.36	5,135,031	+0.26(+0.69%)
Jun 11, 2009	38.09	38.65	38.04	38.09	5,768,354	+0.08(+0.20%)
Jun 10, 2009	38.12	38.50	37.41	38.02	7,049,912	+0.08(+0.20%)
Jun 09, 2009	38.11	38.11	37.57	37.94	6,977,170	-0.22(-0.58%)
Jun 08, 2009	37.54	38.39	37.14	38.16	8,181,109	-0.16(-0.41%)
Jun 05, 2009	38.11	38.54	37.75	38.32	10,563,077	+0.69(+1.82%)
Jun 04, 2009	37.47	37.70	37.18	37.63	5,219,583	+0.22(+0.59%)
Jun 03, 2009	37.45	37.70	36.94	37.41	6,246,348	-0.29(-0.77%)
Jun 02, 2009	37.25	37.92	37.13	37.70	6,728,461	+0.42(+1.13%)
Jun 01, 2009	36.41	37.65	36.41	37.28	9,553,295	+1.38(+3.84%)
May 29, 2009	35.65	35.95	35.18	35.91	6,015,618	+0.35(+0.97%)
May 28, 2009	35.36	35.77	34.73	35.56	6,255,109	+0.32(+0.91%)
May 27, 2009	36.41	36.55	35.18	35.24	7,798,972	-1.18(-3.23%)
May 26, 2009	35.18	36.52	34.80	36.41	6,583,774	+1.16(+3.28%)
May 22, 2009	35.73	35.84	35.21	35.26	6,001,639	-0.30(-0.85%)
May 21, 2009	36.13	36.28	35.23	35.56	7,508,639	-1.04(-2.83%)
May 20, 2009	37.16	37.53	36.55	36.60	5,942,647	-0.18(-0.50%)
May 19, 2009	36.82	37.09	36.31	36.78	6,577,668	-0.14(-0.39%)
May 18, 2009	36.34	36.98	36.22	36.92	6,777,188	+0.82(+2.26%)
May 15, 2009	36.01	36.62	35.85	36.11	7,615,372	-0.01(-0.03%)
May 14, 2009	35.64	36.35	35.55	36.12	7,444,490	+0.62(+1.76%)
May 13, 2009	36.40	36.59	35.28	35.49	9,110,947	-1.61(-4.35%)
May 12, 2009	37.04	37.28	36.37	37.11	6,549,396	+0.26(+0.71%)
May 11, 2009	37.03	37.14	36.59	36.85	6,249,967	-0.61(-1.63%)
May 08, 2009	36.91	37.55	36.90	37.46	8,675,541	+0.97(+2.65%)
May 07, 2009	36.79	37.13	36.14	36.49	9,027,511	-0.37(-1.01%)
May 06, 2009	36.62	37.00	36.05	36.87	8,128,370	+0.44(+1.22%)
May 05, 2009	36.42	36.63	36.02	36.42	6,901,769	-0.03(-0.09%)
May 04, 2009	36.09	36.63	35.91	36.46	7,250,867	+0.37(+1.04%)

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.