Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	41.42	42.07	41.15	41.74	2,473,680	+0.19(+0.46%)
Jul 30, 2009	42.33	42.33	41.51	41.55	2,110,495	-0.64(-1.52%)
Jul 29, 2009	41.48	42.60	41.25	42.20	3,753,991	+1.13(+2.75%)
Jul 28, 2009	42.38	42.95	39.79	41.06	6,829,472	-1.41(-3.33%)
Jul 27, 2009	42.81	42.81	41.97	42.48	1,644,136	-0.28(-0.64%)
Jul 24, 2009	42.13	42.75	42.00	42.75	868	+0.42(+0.99%)
Jul 23, 2009	42.23	42.80	41.70	42.33	2,288,095	+0.19(+0.45%)
Jul 22, 2009	42.51	42.99	41.91	42.14	2,254,869	-0.49(-1.15%)
Jul 21, 2009	43.34	43.68	41.54	42.63	4,023,711	-0.18(-0.41%)
Jul 20, 2009	42.80	42.97	41.96	42.81	2,469,128	+0.10(+0.23%)
Jul 17, 2009	42.76	42.85	42.40	42.71	1,183,339	-0.15(-0.34%)
Jul 16, 2009	42.16	43.01	41.81	42.85	1,399,490	+0.63(+1.50%)
Jul 15, 2009	42.00	42.43	41.42	42.22	1,816,180	+0.38(+0.91%)
Jul 14, 2009	41.78	42.03	41.43	41.84	1,336,555	+0.05(+0.11%)
Jul 13, 2009	41.38	41.81	40.75	41.79	1,086,646	+0.41(+1.00%)
Jul 10, 2009	41.77	42.20	41.06	41.38	1,680,671	-0.64(-1.53%)
Jul 09, 2009	43.12	43.18	41.78	42.02	2,060,951	-0.83(-1.94%)
Jul 08, 2009	42.98	43.06	42.61	42.85	2,277,562	+0.15(+0.36%)
Jul 07, 2009	42.72	43.43	42.63	42.70	1,748,931	-0.02(-0.05%)
Jul 06, 2009	41.84	42.84	41.84	42.72	1,396,649	+0.69(+1.64%)
Jul 02, 2009	42.95	42.99	41.96	42.04	2,481,365	-1.32(-3.05%)
Jul 01, 2009	43.23	43.71	42.87	43.36	1,387,548	+0.31(+0.71%)
Jun 30, 2009	42.92	43.35	42.50	43.05	1,662,695	+0.22(+0.52%)
Jun 29, 2009	42.31	42.88	41.63	42.83	1,150,077	+0.68(+1.61%)
Jun 26, 2009	42.57	42.57	41.88	42.15	1,905,543	-0.49(-1.15%)
Jun 25, 2009	41.94	42.76	41.85	42.64	2,183,014	+1.23(+2.97%)
Jun 24, 2009	40.96	41.58	40.60	41.41	2,091,588	+1.04(+2.57%)
Jun 23, 2009	40.19	40.68	39.86	40.37	1,556,563	+0.08(+0.21%)
Jun 22, 2009	40.78	40.78	40.08	40.29	1,269,324	-0.72(-1.75%)
Jun 19, 2009	41.29	41.67	40.63	41.01	2,466,072	-0.08(-0.19%)
Jun 18, 2009	39.89	41.21	39.76	41.08	1,747,874	+1.22(+3.06%)
Jun 17, 2009	38.63	40.23	38.53	39.86	1,464,291	+1.26(+3.26%)
Jun 16, 2009	38.58	38.96	38.05	38.60	1,406,061	+0.21(+0.56%)
Jun 15, 2009	39.48	39.49	38.28	38.39	1,534,011	-1.20(-3.03%)
Jun 12, 2009	39.24	39.80	38.83	39.59	1,226,732	+0.25(+0.64%)
Jun 11, 2009	39.19	39.66	39.14	39.34	1,175,188	+0.26(+0.66%)
Jun 10, 2009	39.30	39.47	38.83	39.08	1,548,456	+0.02(+0.04%)
Jun 09, 2009	39.34	39.40	38.86	39.06	1,340,536	-0.05(-0.12%)
Jun 08, 2009	39.08	39.50	39.06	39.11	1,485,638	-0.67(-1.69%)
Jun 05, 2009	40.44	40.75	39.47	39.78	1,750,894	-0.59(-1.46%)
Jun 04, 2009	40.98	41.00	40.16	40.37	1,351,871	-0.47(-1.16%)
Jun 03, 2009	40.66	41.14	40.55	40.84	1,137,618	-0.02(-0.04%)
Jun 02, 2009	40.27	41.08	40.07	40.85	1,131,135	+0.57(+1.42%)
Jun 01, 2009	40.31	40.47	40.05	40.28	1,435,617	+0.44(+1.11%)
May 29, 2009	39.30	39.84	39.01	39.84	1,762,332	+0.47(+1.18%)
May 28, 2009	39.44	39.89	39.13	39.37	1,239,304	+0.25(+0.64%)
May 27, 2009	39.45	39.67	39.11	39.12	1,318,657	-0.27(-0.70%)
May 26, 2009	38.41	39.50	37.97	39.40	1,363,916	+1.11(+2.89%)
May 22, 2009	38.44	38.77	38.05	38.29	987,269	-0.02(-0.06%)
May 21, 2009	39.04	39.09	38.17	38.31	1,425,115	-0.79(-2.01%)
May 20, 2009	39.81	39.86	39.01	39.10	1,918,128	-0.38(-0.97%)
May 19, 2009	39.82	40.02	39.24	39.48	2,166,061	+0.53(+1.37%)
May 18, 2009	38.66	38.95	37.96	38.95	1,722,542	+0.50(+1.29%)
May 15, 2009	39.53	39.53	38.24	38.45	1,905,745	-1.14(-2.87%)
May 14, 2009	39.41	39.75	38.91	39.59	1,296,835	+0.23(+0.58%)
May 13, 2009	39.63	39.99	39.20	39.36	1,232,642	-0.59(-1.47%)
May 12, 2009	39.86	40.39	39.72	39.95	2,038,907	+0.09(+0.23%)
May 11, 2009	39.77	40.15	39.34	39.86	1,560,015	+0.00(+0.00%)
May 08, 2009	39.87	40.44	39.60	39.86	1,488,893	+0.14(+0.36%)
May 07, 2009	39.50	40.22	39.33	39.71	1,641,121	+0.40(+1.03%)
May 06, 2009	39.65	39.77	38.92	39.31	1,302,145	-0.06(-0.15%)
May 05, 2009	38.68	39.47	38.34	39.37	1,739,850	+0.53(+1.38%)
May 04, 2009	38.51	38.83	38.48	38.83	1,722,581	+0.31(+0.79%)

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.