Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	40.07	41.70	40.07	41.43	6,701,808	-0.01(-0.02%)
Jul 30, 2009	41.42	41.80	40.77	41.44	4,924,360	+1.31(+3.26%)
Jul 29, 2009	40.56	40.56	39.54	40.13	4,658,862	-1.11(-2.69%)
Jul 28, 2009	41.26	41.53	40.16	41.24	4,062,261	-0.36(-0.87%)
Jul 27, 2009	42.03	42.36	41.52	41.60	4,092,275	-0.86(-2.03%)
Jul 24, 2009	41.68	42.70	41.64	42.46	964	+0.31(+0.74%)
Jul 23, 2009	41.23	42.45	40.96	42.15	3,496,294	+0.93(+2.26%)
Jul 22, 2009	40.47	41.94	40.27	41.22	3,789,022	-0.05(-0.12%)
Jul 21, 2009	41.71	41.94	40.63	41.27	3,647,434	+0.25(+0.61%)
Jul 20, 2009	41.33	41.86	40.44	41.02	4,004,853	+0.42(+1.03%)
Jul 17, 2009	39.64	41.02	39.24	40.60	5,283,425	+0.83(+2.09%)
Jul 16, 2009	38.99	40.00	38.39	39.77	3,896,769	+0.66(+1.69%)
Jul 15, 2009	39.36	40.15	38.86	39.11	5,943,581	+0.57(+1.48%)
Jul 14, 2009	38.09	38.61	37.50	38.54	4,517,621	+0.96(+2.55%)
Jul 13, 2009	36.42	37.58	36.18	37.58	3,506,071	+0.80(+2.18%)
Jul 10, 2009	36.25	36.94	35.62	36.78	4,302,055	-0.31(-0.84%)
Jul 09, 2009	35.92	37.48	35.92	37.09	4,568,412	+1.70(+4.80%)
Jul 08, 2009	35.40	36.17	34.68	35.39	5,347,952	-0.13(-0.37%)
Jul 07, 2009	36.54	36.57	35.46	35.52	4,260,154	-1.09(-2.98%)
Jul 06, 2009	35.63	36.68	34.25	36.61	7,727,728	+0.05(+0.14%)
Jul 02, 2009	37.75	37.75	36.56	36.56	3,438,796	-1.93(-5.01%)
Jul 01, 2009	39.27	39.60	38.41	38.49	3,397,029	-0.36(-0.93%)
Jun 30, 2009	39.20	39.90	38.08	38.85	5,033,117	-0.33(-0.84%)
Jun 29, 2009	39.18	39.48	38.88	39.18	4,187,421	+0.24(+0.62%)
Jun 26, 2009	39.48	39.48	38.80	38.94	6,160,759	-0.73(-1.84%)
Jun 25, 2009	38.84	39.73	38.70	39.67	5,141,434	+0.98(+2.53%)
Jun 24, 2009	38.47	39.26	38.20	38.69	4,713,112	+0.54(+1.42%)
Jun 23, 2009	38.78	39.17	37.39	38.15	5,855,468	-0.11(-0.29%)
Jun 22, 2009	40.11	40.18	38.04	38.26	5,891,917	-2.70(-6.59%)
Jun 19, 2009	42.23	42.38	40.72	40.96	5,072,746	-0.64(-1.54%)
Jun 18, 2009	42.34	42.52	41.27	41.60	4,278,483	-0.50(-1.19%)
Jun 17, 2009	42.74	42.74	41.00	42.10	5,112,381	-0.65(-1.52%)
Jun 16, 2009	44.53	45.00	42.47	42.75	4,843,340	-1.14(-2.60%)
Jun 15, 2009	44.16	44.16	43.24	43.89	4,233,220	-0.64(-1.44%)
Jun 12, 2009	44.51	44.72	43.68	44.53	4,725,527	-0.66(-1.46%)
Jun 11, 2009	42.40	46.47	42.40	45.19	9,388,043	+2.84(+6.71%)
Jun 10, 2009	43.27	43.58	41.77	42.35	4,958,305	-0.42(-0.98%)
Jun 09, 2009	43.18	43.49	41.96	42.77	4,098,503	+0.20(+0.47%)
Jun 08, 2009	42.29	42.89	41.57	42.57	4,124,125	+0.19(+0.45%)
Jun 05, 2009	43.57	43.97	41.88	42.38	5,504,932	-0.93(-2.15%)
Jun 04, 2009	42.49	43.41	41.75	43.31	5,207,882	+1.18(+2.80%)
Jun 03, 2009	43.97	44.00	41.44	42.13	5,672,492	-2.53(-5.67%)
Jun 02, 2009	45.17	45.42	44.27	44.66	4,618,003	-0.99(-2.17%)
Jun 01, 2009	44.60	46.03	44.58	45.65	4,271,464	+2.18(+5.01%)
May 29, 2009	44.26	44.26	42.77	43.47	5,007,709	-0.05(-0.11%)
May 28, 2009	42.30	43.75	41.45	43.52	4,972,648	+1.60(+3.82%)
May 27, 2009	42.23	43.01	41.85	41.92	4,410,723	+0.06(+0.14%)
May 26, 2009	39.76	41.97	39.13	41.86	5,504,806	+1.75(+4.36%)
May 22, 2009	40.27	40.64	39.49	40.11	3,173,645	+0.40(+1.01%)
May 21, 2009	40.00	40.37	39.22	39.71	5,294,838	-1.04(-2.55%)
May 20, 2009	41.27	41.56	40.58	40.75	6,224,641	+0.31(+0.77%)
May 19, 2009	40.41	41.14	39.86	40.44	4,014,925	-0.11(-0.27%)
May 18, 2009	39.77	40.88	39.67	40.55	4,341,084	+1.50(+3.84%)
May 15, 2009	38.88	39.61	38.66	39.05	5,238,994	-0.19(-0.48%)
May 14, 2009	39.10	39.62	38.29	39.24	4,185,084	+0.07(+0.18%)
May 13, 2009	39.79	40.36	38.42	39.17	5,658,331	-1.58(-3.88%)
May 12, 2009	40.48	40.92	39.50	40.75	5,488,867	+0.73(+1.82%)
May 11, 2009	40.33	41.07	39.45	40.02	3,278,881	-1.30(-3.15%)
May 08, 2009	41.00	41.76	40.37	41.32	4,141,185	+1.06(+2.63%)
May 07, 2009	42.38	43.31	39.62	40.26	7,382,879	-1.50(-3.59%)
May 06, 2009	40.65	42.03	40.03	41.76	5,343,744	+2.13(+5.37%)
May 05, 2009	41.11	41.15	38.82	39.63	5,063,639	-1.56(-3.79%)
May 04, 2009	40.81	41.27	40.59	41.19	5,322,475	+2.70(+7.01%)

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.