Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	40.95	41.03	40.41	40.97	48,231,032	-0.19(-0.47%)
Jul 30, 2009	40.91	41.62	40.69	41.16	65,020,868	-0.41(-0.99%)
Jul 29, 2009	41.36	41.66	40.91	41.57	41,410,064	-0.27(-0.64%)
Jul 28, 2009	41.83	42.20	41.39	41.84	39,595,072	-0.40(-0.95%)
Jul 27, 2009	42.15	42.36	41.76	42.24	29,828,500	+0.17(+0.40%)
Jul 24, 2009	41.53	42.13	41.47	42.07	31,246,590	+0.40(+0.95%)
Jul 23, 2009	40.64	41.75	40.58	41.68	46,602,324	+0.94(+2.31%)
Jul 22, 2009	40.67	41.16	40.46	40.73	42,566,512	-0.28(-0.68%)
Jul 21, 2009	40.40	41.04	40.35	41.01	44,579,988	+0.89(+2.22%)
Jul 20, 2009	40.22	40.38	39.65	40.12	36,556,364	+0.24(+0.61%)
Jul 17, 2009	39.75	40.01	39.49	39.88	44,317,548	+0.03(+0.09%)
Jul 16, 2009	39.69	40.04	39.27	39.84	40,452,808	+0.01(+0.03%)
Jul 15, 2009	39.11	39.87	38.93	39.83	50,956,420	+1.29(+3.35%)
Jul 14, 2009	38.53	38.62	38.10	38.54	39,310,428	+0.30(+0.79%)
Jul 13, 2009	37.57	38.25	37.54	38.24	54,392,672	+0.34(+0.89%)
Jul 10, 2009	37.89	38.06	37.68	37.90	44,537,668	-0.49(-1.29%)
Jul 09, 2009	38.88	38.98	38.24	38.39	39,125,164	-0.17(-0.44%)
Jul 08, 2009	38.74	39.07	38.12	38.56	51,633,020	-0.17(-0.45%)
Jul 07, 2009	39.35	39.47	38.63	38.74	43,048,780	-0.90(-2.26%)
Jul 06, 2009	39.38	39.66	38.62	39.63	51,162,080	-0.23(-0.57%)
Jul 02, 2009	40.49	40.58	39.58	39.86	39,426,304	-1.20(-2.93%)
Jul 01, 2009	41.13	41.62	40.98	41.07	38,743,392	+0.38(+0.93%)
Jun 30, 2009	41.09	41.30	40.22	40.69	46,975,384	-0.39(-0.95%)
Jun 29, 2009	40.42	41.19	40.23	41.08	41,851,564	+0.89(+2.22%)
Jun 26, 2009	40.55	40.62	40.08	40.19	47,530,732	-0.48(-1.19%)
Jun 25, 2009	39.96	40.76	39.90	40.67	53,094,792	+0.83(+2.09%)
Jun 24, 2009	40.33	40.52	39.68	39.84	35,844,160	-0.29(-0.73%)
Jun 23, 2009	40.32	40.53	39.87	40.13	41,488,672	+0.06(+0.16%)
Jun 22, 2009	40.80	40.84	39.98	40.06	48,794,112	-1.29(-3.11%)
Jun 19, 2009	41.82	41.90	40.98	41.35	73,485,952	-0.23(-0.55%)
Jun 18, 2009	41.46	41.96	41.42	41.58	35,625,932	+0.01(+0.03%)
Jun 17, 2009	41.36	41.78	41.23	41.57	51,419,720	-0.12(-0.29%)
Jun 16, 2009	42.68	42.74	41.66	41.69	41,612,892	-0.69(-1.62%)
Jun 15, 2009	42.28	42.46	42.05	42.38	47,889,136	-0.56(-1.31%)
Jun 12, 2009	42.74	43.16	42.54	42.94	37,282,420	-0.16(-0.36%)
Jun 11, 2009	43.07	43.55	42.56	43.10	53,018,920	+0.12(+0.28%)
Jun 10, 2009	43.05	43.14	42.39	42.97	47,010,480	+0.42(+0.98%)
Jun 09, 2009	42.81	42.96	42.12	42.56	37,666,740	-0.03(-0.07%)
Jun 08, 2009	42.35	42.89	41.95	42.59	40,034,736	+0.12(+0.27%)
Jun 05, 2009	42.63	42.78	41.92	42.47	45,504,508	-0.01(-0.01%)
Jun 04, 2009	42.29	42.52	41.94	42.47	44,560,188	+0.52(+1.25%)
Jun 03, 2009	42.13	42.17	41.51	41.95	51,126,004	-0.49(-1.15%)
Jun 02, 2009	41.58	42.61	41.58	42.44	49,272,452	+0.68(+1.62%)
Jun 01, 2009	41.01	41.93	40.89	41.76	54,646,268	+1.40(+3.48%)
May 29, 2009	40.62	40.89	40.13	40.36	57,031,680	+0.07(+0.17%)
May 28, 2009	39.89	40.62	39.65	40.29	47,767,088	+0.54(+1.36%)
May 27, 2009	40.62	41.10	39.67	39.75	39,536,716	-0.88(-2.16%)
May 26, 2009	39.80	40.71	39.52	40.63	50,524,900	+0.57(+1.42%)
May 22, 2009	39.94	40.55	39.80	40.06	32,000,504	+0.26(+0.64%)
May 21, 2009	40.00	40.15	39.57	39.80	41,287,156	-0.71(-1.75%)
May 20, 2009	40.92	41.55	40.36	40.51	49,056,112	-0.53(-1.29%)
May 19, 2009	40.92	41.40	40.78	41.04	35,827,196	+0.01(+0.03%)
May 18, 2009	40.59	41.18	40.45	41.03	43,057,648	+0.81(+2.01%)
May 15, 2009	40.34	40.59	39.92	40.22	45,901,200	-0.38(-0.93%)
May 14, 2009	40.46	40.79	38.18	40.60	36,594,524	-0.01(-0.01%)
May 13, 2009	40.73	41.07	40.41	40.61	44,693,876	-0.15(-0.37%)
May 12, 2009	40.61	41.44	40.48	40.76	48,688,360	+0.44(+1.10%)
May 11, 2009	40.44	40.53	40.06	40.32	40,748,600	-0.89(-2.16%)
May 08, 2009	40.39	41.46	40.38	41.21	61,662,508	+1.09(+2.71%)
May 07, 2009	40.16	40.18	39.35	40.12	55,913,180	+0.20(+0.51%)
May 06, 2009	39.60	39.93	39.25	39.91	52,928,616	+0.54(+1.37%)
May 05, 2009	39.62	39.76	39.09	39.37	34,210,068	-0.32(-0.81%)
May 04, 2009	39.87	40.11	39.38	39.69	46,917,432	+0.11(+0.28%)

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.