Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	45.20	45.77	45.17	45.19	49,769,996	-0.06(-0.12%)
Jul 30, 2009	45.23	45.90	45.04	45.25	83,399,864	+0.65(+1.46%)
Jul 29, 2009	44.58	44.84	44.36	44.60	58,308,228	-0.23(-0.51%)
Jul 28, 2009	44.54	44.99	44.19	44.83	69,093,480	+0.30(+0.68%)
Jul 27, 2009	44.54	44.91	44.26	44.53	40,174,236	-0.05(-0.11%)
Jul 24, 2009	44.06	44.62	43.88	44.58	38,477,864	+0.23(+0.51%)
Jul 23, 2009	43.01	44.58	42.92	44.35	79,332,184	+1.36(+3.16%)
Jul 22, 2009	42.47	43.27	42.40	42.99	58,469,240	+0.33(+0.78%)
Jul 21, 2009	43.14	43.16	42.12	42.66	49,703,332	-0.07(-0.17%)
Jul 20, 2009	42.49	42.89	42.32	42.73	52,376,184	+0.52(+1.23%)
Jul 17, 2009	42.49	42.51	42.07	42.21	43,877,752	-0.16(-0.38%)
Jul 16, 2009	41.71	42.59	41.59	42.37	47,158,584	+0.68(+1.64%)
Jul 15, 2009	41.04	41.98	40.88	41.69	70,880,064	+1.39(+3.45%)
Jul 14, 2009	40.05	40.44	39.81	40.30	40,231,936	+1.18(+3.02%)
Jul 13, 2009	39.14	40.09	39.12	39.12	55,115,720	-0.00(-0.00%)
Jul 10, 2009	38.70	39.26	38.49	39.12	49,043,332	+0.15(+0.38%)
Jul 09, 2009	39.27	39.38	38.87	38.97	51,246,836	-0.12(-0.31%)
Jul 08, 2009	39.54	39.67	38.44	39.09	80,654,160	-0.27(-0.68%)
Jul 07, 2009	40.15	40.26	39.32	39.36	49,765,440	-0.87(-2.16%)
Jul 06, 2009	40.23	40.45	39.57	40.23	57,238,164	-0.46(-1.14%)
Jul 02, 2009	41.38	41.38	40.41	40.70	63,554,756	-1.34(-3.19%)
Jul 01, 2009	41.62	42.35	41.58	42.04	57,231,152	+0.72(+1.75%)
Jun 30, 2009	41.53	41.83	41.15	41.31	55,001,524	-0.20(-0.49%)
Jun 29, 2009	41.60	41.80	40.85	41.52	60,702,968	+0.00(+0.00%)
Jun 26, 2009	41.38	41.79	40.98	41.52	74,510,328	+0.14(+0.35%)
Jun 25, 2009	40.60	41.40	40.51	41.38	52,241,056	+1.16(+2.89%)
Jun 24, 2009	40.17	40.73	39.98	40.21	49,012,460	+0.43(+1.08%)
Jun 23, 2009	40.31	40.47	39.73	39.78	50,355,856	-1.39(-3.37%)
Jun 22, 2009	41.32	41.36	40.08	41.17	67,711,848	-0.41(-0.99%)
Jun 19, 2009	41.92	42.08	41.42	41.58	47,766,108	+0.25(+0.61%)
Jun 18, 2009	41.15	41.59	40.77	41.33	42,343,228	+0.19(+0.45%)
Jun 17, 2009	40.93	41.63	40.55	41.15	88,821,584	+0.22(+0.53%)
Jun 16, 2009	41.94	415.52	40.78	40.93	65,477,044	-0.70(-1.67%)
Jun 15, 2009	42.78	42.22	41.17	41.62	56,687,452	-1.15(-2.69%)
Jun 12, 2009	42.37	42.81	42.05	42.78	54,408,084	+0.13(+0.30%)
Jun 11, 2009	42.67	43.33	42.61	42.65	77,689,400	+0.02(+0.04%)
Jun 10, 2009	43.26	43.29	41.83	42.63	80,242,312	-0.17(-0.40%)
Jun 09, 2009	42.82	43.17	42.60	42.80	43,227,336	+0.19(+0.46%)
Jun 08, 2009	42.46	43.18	42.18	42.61	57,160,240	-0.51(-1.18%)
Jun 05, 2009	43.51	43.59	42.69	43.12	62,462,204	+0.02(+0.04%)
Jun 04, 2009	42.75	43.16	42.22	43.10	53,023,568	+0.67(+1.58%)
Jun 03, 2009	42.39	42.56	41.93	42.43	54,375,516	-0.35(-0.81%)
Jun 02, 2009	42.11	42.95	41.88	42.78	70,077,408	+0.53(+1.25%)
Jun 01, 2009	41.62	44.21	41.41	42.25	86,585,008	+1.59(+3.91%)
May 29, 2009	40.03	40.74	39.78	40.66	63,758,304	+0.82(+2.05%)
May 28, 2009	40.17	40.32	38.98	39.84	72,592,464	+0.05(+0.12%)
May 27, 2009	40.33	40.82	39.72	39.79	59,482,808	-0.79(-1.94%)
May 26, 2009	38.39	40.65	38.35	40.58	90,666,776	+1.85(+4.77%)
May 22, 2009	39.34	39.44	38.37	38.73	47,430,768	-0.41(-1.04%)
May 21, 2009	39.12	39.47	38.46	39.14	60,845,628	-0.51(-1.29%)
May 20, 2009	40.38	41.08	39.59	39.65	59,252,612	-0.37(-0.93%)
May 19, 2009	40.01	40.49	39.55	40.02	68,732,568	+0.02(+0.04%)
May 18, 2009	39.14	40.17	38.99	40.00	68,496,568	+1.30(+3.35%)
May 15, 2009	38.80	39.24	38.32	38.71	66,488,948	-0.15(-0.38%)
May 14, 2009	38.41	39.51	38.14	38.85	89,843,520	+0.53(+1.40%)
May 13, 2009	39.47	39.56	38.26	38.32	84,884,304	-1.84(-4.58%)
May 12, 2009	40.96	41.19	39.48	40.16	61,019,476	-0.58(-1.41%)
May 11, 2009	40.56	41.06	40.35	40.73	49,411,536	-0.61(-1.47%)
May 08, 2009	40.64	41.46	40.23	41.34	78,310,000	+1.62(+4.09%)
May 07, 2009	41.54	41.66	39.62	39.72	83,382,712	-1.20(-2.94%)
May 06, 2009	41.28	41.51	40.12	40.92	108,026,728	+0.11(+0.28%)
May 05, 2009	40.83	41.02	40.22	40.81	72,014,720	-0.20(-0.49%)
May 04, 2009	40.50	41.09	40.41	41.01	58,644,916	+1.44(+3.65%)

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.