Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	48.02	48.69	47.84	48.07	2,515,439	+0.09(+0.19%)
Jul 30, 2009	47.47	48.48	47.30	47.98	2,049,571	+1.30(+2.77%)
Jul 29, 2009	46.83	47.03	46.07	46.68	2,461,472	-0.67(-1.42%)
Jul 28, 2009	48.05	48.05	46.44	47.35	2,150,112	-0.19(-0.41%)
Jul 27, 2009	47.45	47.92	47.07	47.54	1,981,386	+0.28(+0.60%)
Jul 24, 2009	46.31	47.29	46.04	47.26	1,656	+0.62(+1.34%)
Jul 23, 2009	44.88	47.01	44.84	46.63	4,062,454	+1.61(+3.58%)
Jul 22, 2009	44.28	45.08	42.86	45.02	2,497,811	+0.12(+0.26%)
Jul 21, 2009	44.71	45.09	43.65	44.91	2,693,516	+0.73(+1.65%)
Jul 20, 2009	43.68	44.39	43.34	44.18	1,777,641	+0.52(+1.20%)
Jul 17, 2009	43.89	43.93	43.38	43.66	1,668,690	-0.48(-1.08%)
Jul 16, 2009	43.26	44.23	43.14	44.13	2,111,343	+0.75(+1.74%)
Jul 15, 2009	42.20	43.49	42.20	43.38	2,273,128	+1.47(+3.50%)
Jul 14, 2009	41.78	42.36	41.41	41.91	1,396,691	+0.12(+0.29%)
Jul 13, 2009	40.79	41.79	40.76	41.79	1,687,645	+1.00(+2.45%)
Jul 10, 2009	40.30	41.14	39.98	40.79	1,695,016	+0.14(+0.33%)
Jul 09, 2009	40.45	41.09	40.27	40.66	2,225,162	+0.61(+1.51%)
Jul 08, 2009	40.15	40.55	39.74	40.05	4,813,950	+0.93(+2.39%)
Jul 07, 2009	40.33	40.44	38.99	39.12	1,884,643	-1.39(-3.44%)
Jul 06, 2009	39.61	40.60	39.51	40.51	2,130,187	+0.32(+0.80%)
Jul 02, 2009	41.11	41.65	40.19	40.19	1,672,478	-1.46(-3.51%)
Jul 01, 2009	41.82	42.50	41.44	41.65	1,796,250	+0.03(+0.08%)
Jun 30, 2009	41.98	42.34	41.42	41.62	2,030,043	-0.63(-1.49%)
Jun 29, 2009	42.00	42.43	41.62	42.25	1,304,963	+0.51(+1.23%)
Jun 26, 2009	41.43	41.98	41.05	41.73	3,882,967	+0.20(+0.48%)
Jun 25, 2009	40.91	41.54	40.80	41.54	1,955,745	+0.95(+2.33%)
Jun 24, 2009	40.81	41.39	40.22	40.59	1,960,049	+0.10(+0.25%)
Jun 23, 2009	39.68	40.72	39.28	40.49	2,720,258	+0.82(+2.07%)
Jun 22, 2009	41.06	41.27	39.61	39.67	2,962,867	-1.91(-4.59%)
Jun 19, 2009	42.06	42.37	41.17	41.57	2,456,437	-0.38(-0.90%)
Jun 18, 2009	41.27	42.39	40.97	41.95	2,353,060	+0.74(+1.80%)
Jun 17, 2009	41.25	42.33	40.91	41.21	4,346,172	-0.21(-0.51%)
Jun 16, 2009	42.32	42.36	41.37	41.42	2,109,462	-0.68(-1.61%)
Jun 15, 2009	43.10	43.10	41.80	42.10	2,345,176	-1.43(-3.28%)
Jun 12, 2009	43.56	43.74	42.97	43.53	2,418,738	-0.40(-0.92%)
Jun 11, 2009	43.29	44.77	43.28	43.93	2,327,286	+0.57(+1.31%)
Jun 10, 2009	44.29	44.49	42.44	43.36	2,037,687	-0.37(-0.85%)
Jun 09, 2009	43.22	43.99	43.12	43.73	1,786,713	+0.58(+1.33%)
Jun 08, 2009	42.82	43.58	42.29	43.16	3,139,583	-0.52(-1.20%)
Jun 05, 2009	44.02	44.13	42.92	43.68	2,635,780	-0.06(-0.13%)
Jun 04, 2009	42.66	43.78	42.43	43.74	2,804,548	+1.13(+2.66%)
Jun 03, 2009	43.64	43.64	41.97	42.60	2,412,014	-1.11(-2.55%)
Jun 02, 2009	43.56	43.84	43.21	43.72	2,393,515	+0.10(+0.22%)
Jun 01, 2009	41.98	43.81	41.98	43.62	2,628,365	+2.15(+5.19%)
May 29, 2009	40.52	41.54	40.11	41.47	3,268,675	+1.34(+3.33%)
May 28, 2009	40.13	40.40	39.36	40.13	1,984,763	+0.32(+0.80%)
May 27, 2009	40.79	41.20	39.79	39.81	2,236,619	-1.09(-2.68%)
May 26, 2009	39.62	41.12	39.26	40.91	2,541,327	+0.97(+2.44%)
May 22, 2009	39.34	40.45	39.26	39.94	2,019,067	+0.67(+1.70%)
May 21, 2009	40.18	40.18	38.90	39.27	2,981,508	-1.36(-3.36%)
May 20, 2009	41.19	41.61	40.47	40.63	2,748,485	-0.28(-0.69%)
May 19, 2009	41.23	41.79	40.83	40.91	3,429,093	-0.25(-0.61%)
May 18, 2009	39.90	41.47	39.73	41.16	4,413,451	+1.73(+4.40%)
May 15, 2009	39.26	40.40	39.21	39.43	3,589,651	+0.01(+0.03%)
May 14, 2009	38.44	39.61	38.44	39.42	4,019,823	+0.96(+2.50%)
May 13, 2009	39.48	39.55	38.16	38.46	3,123,445	-1.70(-4.24%)
May 12, 2009	40.30	40.43	39.68	40.16	2,051,492	+0.09(+0.22%)
May 11, 2009	39.53	40.73	39.32	40.07	3,240,093	+0.08(+0.19%)
May 08, 2009	40.56	41.16	39.47	39.99	5,347,505	+0.09(+0.23%)
May 07, 2009	42.76	42.77	39.76	39.90	3,770,513	-2.08(-4.95%)
May 06, 2009	42.98	43.05	41.61	41.98	2,954,700	-0.43(-1.01%)
May 05, 2009	43.10	43.21	41.57	42.41	2,963,674	-0.61(-1.43%)
May 04, 2009	43.10	43.21	42.57	43.02	2,656,410	+0.93(+2.21%)

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.