Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	42.69	43.20	42.13	42.20	1,425,537	-0.32(-0.75%)
Jul 30, 2009	42.03	43.55	41.51	42.52	2,125,507	+2.26(+5.61%)
Jul 29, 2009	39.46	40.43	38.92	40.26	2,014,001	+0.65(+1.64%)
Jul 28, 2009	39.25	39.86	39.21	39.61	2,416,506	+0.06(+0.15%)
Jul 27, 2009	39.85	39.87	39.18	39.55	3,343,361	-1.19(-2.92%)
Jul 24, 2009	41.54	41.84	40.37	40.74	440	-1.11(-2.65%)
Jul 23, 2009	41.97	41.99	41.27	41.85	1,383,923	-0.02(-0.05%)
Jul 22, 2009	41.55	42.25	41.53	41.87	725,130	-0.04(-0.10%)
Jul 21, 2009	41.64	41.97	41.45	41.91	808,396	+0.50(+1.21%)
Jul 20, 2009	41.09	41.50	40.57	41.41	1,037,147	+0.47(+1.15%)
Jul 17, 2009	41.28	41.46	40.60	40.94	1,690,214	-0.37(-0.90%)
Jul 16, 2009	40.92	41.43	40.57	41.31	1,206,189	+0.18(+0.44%)
Jul 15, 2009	40.76	41.29	40.76	41.13	1,015,040	+0.45(+1.11%)
Jul 14, 2009	40.00	40.75	39.85	40.68	1,027,376	+0.71(+1.78%)
Jul 13, 2009	39.06	39.97	39.04	39.97	861,193	+1.16(+2.99%)
Jul 10, 2009	38.59	39.02	38.35	38.81	785,002	+0.00(+0.00%)
Jul 09, 2009	39.28	39.56	38.67	38.81	727,307	-0.28(-0.72%)
Jul 08, 2009	38.65	39.22	38.29	39.09	1,366,736	+0.67(+1.74%)
Jul 07, 2009	40.15	40.19	38.42	38.42	2,729,210	-1.91(-4.74%)
Jul 06, 2009	39.91	40.37	39.60	40.33	945,173	+0.13(+0.32%)
Jul 02, 2009	41.37	41.37	40.19	40.20	1,123,584	-1.85(-4.40%)
Jul 01, 2009	41.87	42.32	41.71	42.05	846,066	+0.32(+0.77%)
Jun 30, 2009	41.98	42.28	41.46	41.73	821,266	-0.47(-1.11%)
Jun 29, 2009	41.71	42.34	41.71	42.20	835,819	+0.65(+1.56%)
Jun 26, 2009	42.09	42.30	41.22	41.55	993,026	-0.63(-1.49%)
Jun 25, 2009	42.06	42.19	41.64	42.18	1,251,928	+0.58(+1.39%)
Jun 24, 2009	42.12	42.52	41.33	41.60	1,030,699	-0.31(-0.74%)
Jun 23, 2009	41.97	42.43	41.37	41.91	1,365,179	-0.52(-1.23%)
Jun 22, 2009	43.41	43.41	42.43	42.43	1,622,252	-1.26(-2.88%)
Jun 19, 2009	43.99	44.25	43.54	43.69	1,308,258	-0.10(-0.23%)
Jun 18, 2009	43.71	44.07	43.67	43.79	1,006,428	+0.05(+0.11%)
Jun 17, 2009	43.45	44.16	43.21	43.74	877,823	+0.23(+0.53%)
Jun 16, 2009	44.20	44.55	43.46	43.51	1,000,415	-0.50(-1.14%)
Jun 15, 2009	44.84	44.95	43.85	44.01	1,286,296	-1.29(-2.85%)
Jun 12, 2009	44.67	45.33	44.50	45.30	1,355,978	+0.63(+1.41%)
Jun 11, 2009	45.50	45.86	44.57	44.67	1,753,353	-0.89(-1.95%)
Jun 10, 2009	46.44	46.64	44.85	45.56	1,530,430	-0.38(-0.83%)
Jun 09, 2009	46.53	46.65	45.65	45.94	1,817,041	-0.51(-1.10%)
Jun 08, 2009	46.80	46.98	46.01	46.45	2,645,411	-1.63(-3.39%)
Jun 05, 2009	47.73	49.10	47.73	48.08	1,795,430	+0.39(+0.82%)
Jun 04, 2009	45.59	47.85	45.59	47.69	2,691,861	+2.14(+4.70%)
Jun 03, 2009	45.60	46.18	45.21	45.55	1,652,676	-0.73(-1.58%)
Jun 02, 2009	44.98	46.45	44.63	46.28	1,971,618	+1.30(+2.89%)
Jun 01, 2009	43.21	45.09	43.21	44.98	1,595,910	+2.56(+6.03%)
May 29, 2009	42.44	42.50	41.67	42.42	1,173,282	+0.09(+0.21%)
May 28, 2009	41.76	42.53	41.08	42.33	1,292,362	+0.97(+2.35%)
May 27, 2009	41.57	42.07	41.28	41.36	1,173,627	-0.21(-0.51%)
May 26, 2009	40.07	41.73	40.07	41.57	899,438	+1.15(+2.85%)
May 22, 2009	39.80	40.70	39.62	40.42	1,098,255	+0.64(+1.61%)
May 21, 2009	40.24	40.24	39.36	39.78	921,610	-1.01(-2.48%)
May 20, 2009	41.08	41.76	40.74	40.79	1,304,443	-0.04(-0.10%)
May 19, 2009	39.96	41.25	39.96	40.83	1,719,884	+0.73(+1.82%)
May 18, 2009	38.90	40.14	38.90	40.10	1,538,700	+1.88(+4.92%)
May 15, 2009	37.45	38.71	37.45	38.22	1,657,700	+0.64(+1.70%)
May 14, 2009	37.57	38.11	37.47	37.58	1,111,156	-0.01(-0.03%)
May 13, 2009	37.85	37.89	37.08	37.59	731,190	-1.04(-2.69%)
May 12, 2009	39.10	39.12	37.85	38.63	875,660	-0.27(-0.69%)
May 11, 2009	39.32	39.99	38.72	38.90	923,904	-1.03(-2.58%)
May 08, 2009	38.40	39.93	38.37	39.93	1,615,906	+1.98(+5.22%)
May 07, 2009	39.02	39.17	37.67	37.95	1,402,852	-0.83(-2.14%)
May 06, 2009	38.86	39.09	38.42	38.78	1,124,679	+0.16(+0.41%)
May 05, 2009	38.07	38.68	37.95	38.62	1,176,422	+0.36(+0.94%)
May 04, 2009	37.80	38.26	37.74	38.26	1,560,539	-0.07(-0.18%)

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.