Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	39.22	39.74	38.91	39.35	3,552,632	+0.18(+0.47%)
Jul 30, 2009	39.20	39.68	38.86	39.16	4,338,426	+0.41(+1.06%)
Jul 29, 2009	38.03	39.00	37.65	38.75	5,296,153	+0.58(+1.51%)
Jul 28, 2009	36.68	38.25	36.68	38.18	5,709,906	+1.54(+4.21%)
Jul 27, 2009	36.65	37.29	35.41	36.63	9,918,132	-0.65(-1.75%)
Jul 24, 2009	38.05	38.12	37.14	37.29	140	-0.87(-2.27%)
Jul 23, 2009	38.48	38.59	37.69	38.15	4,488,007	-0.21(-0.54%)
Jul 22, 2009	38.64	38.79	38.20	38.36	3,125,954	-0.39(-1.01%)
Jul 21, 2009	38.98	38.98	38.20	38.75	3,239,414	+0.06(+0.15%)
Jul 20, 2009	38.28	38.72	37.81	38.69	2,134,449	+0.65(+1.70%)
Jul 17, 2009	38.76	38.98	37.87	38.05	3,281,321	-0.85(-2.19%)
Jul 16, 2009	38.43	39.07	38.37	38.90	3,136,022	+0.44(+1.15%)
Jul 15, 2009	38.03	38.49	37.88	38.46	2,319,605	+0.74(+1.96%)
Jul 14, 2009	37.27	37.86	36.93	37.72	3,080,786	+0.58(+1.55%)
Jul 13, 2009	36.45	37.18	36.44	37.15	3,483,764	+0.50(+1.36%)
Jul 10, 2009	36.51	36.98	36.38	36.65	2,715,222	+0.04(+0.10%)
Jul 09, 2009	36.92	37.09	36.46	36.61	2,809,032	-0.26(-0.71%)
Jul 08, 2009	37.04	37.42	36.58	36.88	3,281,867	-0.11(-0.29%)
Jul 07, 2009	38.16	38.32	36.91	36.98	3,504,035	-1.33(-3.47%)
Jul 06, 2009	38.00	38.35	37.78	38.31	2,627,060	+0.22(+0.58%)
Jul 02, 2009	39.35	39.38	38.09	38.09	2,909,413	-1.46(-3.70%)
Jul 01, 2009	39.52	39.94	39.33	39.55	2,808,409	+0.21(+0.52%)
Jun 30, 2009	40.31	40.38	39.18	39.35	3,395,478	-1.14(-2.82%)
Jun 29, 2009	39.43	40.66	39.26	40.49	4,183,926	+1.09(+2.78%)
Jun 26, 2009	39.61	39.76	39.14	39.40	6,221,303	-0.26(-0.65%)
Jun 25, 2009	39.22	39.90	39.19	39.65	3,534,844	+0.91(+2.35%)
Jun 24, 2009	39.90	40.10	38.59	38.74	3,735,369	-1.03(-2.59%)
Jun 23, 2009	40.54	40.69	39.62	39.77	3,346,501	-1.04(-2.54%)
Jun 22, 2009	41.50	41.50	40.67	40.81	3,786,512	-0.92(-2.20%)
Jun 19, 2009	41.58	42.17	41.34	41.73	4,522,199	+0.38(+0.91%)
Jun 18, 2009	41.01	41.58	40.80	41.35	2,318,018	+0.42(+1.02%)
Jun 17, 2009	40.71	41.23	40.49	40.93	2,050,033	+0.11(+0.28%)
Jun 16, 2009	41.39	41.54	40.78	40.82	2,605,042	-0.73(-1.75%)
Jun 15, 2009	41.95	42.00	40.90	41.55	2,691,877	-0.91(-2.13%)
Jun 12, 2009	42.03	42.64	41.65	42.45	2,161,957	+0.33(+0.79%)
Jun 11, 2009	41.90	42.79	41.90	42.12	2,848,246	+0.18(+0.42%)
Jun 10, 2009	42.48	42.65	41.07	41.94	2,865,210	-0.15(-0.35%)
Jun 09, 2009	42.91	43.09	41.90	42.09	3,966,924	-0.86(-2.00%)
Jun 08, 2009	42.52	43.38	42.31	42.95	3,218,129	+0.01(+0.02%)
Jun 05, 2009	42.19	43.42	42.19	42.94	3,897,972	+0.96(+2.28%)
Jun 04, 2009	41.48	42.08	41.19	41.98	2,855,120	+0.36(+0.87%)
Jun 03, 2009	42.48	42.60	41.20	41.62	3,239,123	-0.99(-2.32%)
Jun 02, 2009	42.11	42.84	42.03	42.61	2,979,460	+0.48(+1.13%)
Jun 01, 2009	40.69	42.23	40.68	42.13	2,908,501	+1.71(+4.24%)
May 29, 2009	40.50	40.80	39.72	40.42	3,324,854	-0.10(-0.25%)
May 28, 2009	39.94	40.73	39.23	40.52	3,298,810	+0.94(+2.37%)
May 27, 2009	40.04	40.45	39.56	39.58	3,155,871	-0.39(-0.98%)
May 26, 2009	39.40	40.38	39.25	39.97	6,480,821	+0.41(+1.02%)
May 22, 2009	39.63	40.06	39.18	39.57	2,576,153	+0.00(+0.00%)
May 21, 2009	40.27	40.27	39.01	39.57	3,097,081	-1.04(-2.57%)
May 20, 2009	40.60	41.17	40.43	40.61	3,580,225	+0.21(+0.53%)
May 19, 2009	39.50	40.72	39.46	40.40	4,128,353	+1.00(+2.54%)
May 18, 2009	39.03	39.43	38.49	39.40	4,641,554	+0.32(+0.82%)
May 15, 2009	39.67	39.96	38.88	39.08	4,911,326	-0.59(-1.49%)
May 14, 2009	39.29	39.83	39.08	39.67	4,371,046	+0.38(+0.98%)
May 13, 2009	39.11	39.33	38.01	39.28	4,901,935	+0.00(+0.00%)
May 12, 2009	38.67	39.45	38.13	39.28	3,467,868	+0.83(+2.16%)
May 11, 2009	39.16	39.63	38.40	38.45	3,571,796	-1.24(-3.13%)
May 08, 2009	38.55	39.74	38.27	39.70	4,610,062	+1.58(+4.14%)
May 07, 2009	38.74	38.96	37.78	38.12	4,662,924	-0.41(-1.07%)
May 06, 2009	38.20	38.59	37.81	38.53	3,029,299	+0.44(+1.16%)
May 05, 2009	38.34	38.47	37.69	38.09	3,030,172	-0.27(-0.70%)
May 04, 2009	37.16	38.42	37.16	38.36	4,082,516	+1.15(+3.09%)

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.