Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	62.47	63.07	59.75	60.92	446,047	+2.31(+3.94%)
Jul 30, 2009	59.19	60.21	57.30	58.61	131,519	+0.08(+0.14%)
Jul 29, 2009	58.02	58.92	57.20	58.53	106,714	-0.03(-0.05%)
Jul 28, 2009	57.57	58.71	57.57	58.56	129,803	+0.46(+0.79%)
Jul 27, 2009	58.52	58.74	57.62	58.10	42,300	-0.90(-1.53%)
Jul 24, 2009	58.15	59.24	57.73	59.00	134,090	+0.85(+1.46%)
Jul 23, 2009	56.18	58.62	55.96	58.15	176,464	+2.05(+3.65%)
Jul 22, 2009	55.75	56.10	55.03	56.10	56,178	+0.60(+1.08%)
Jul 21, 2009	54.66	55.84	54.46	55.50	109,785	+1.00(+1.83%)
Jul 20, 2009	54.47	54.98	54.05	54.50	72,111	+0.55(+1.02%)
Jul 17, 2009	53.88	54.23	53.01	53.95	83,141	+0.19(+0.35%)
Jul 16, 2009	52.97	53.99	51.88	53.76	120,253	+0.70(+1.32%)
Jul 15, 2009	51.71	53.30	51.71	53.06	154,969	+0.28(+0.53%)
Jul 14, 2009	53.03	53.50	52.29	52.78	79,050	-0.14(-0.26%)
Jul 13, 2009	51.30	53.36	50.10	52.92	123,209	+1.86(+3.64%)
Jul 10, 2009	50.92	51.54	50.30	51.06	44,246	+0.03(+0.06%)
Jul 09, 2009	51.80	52.45	50.62	51.03	41,632	-0.19(-0.37%)
Jul 08, 2009	51.30	52.00	50.77	51.22	101,544	+0.29(+0.57%)
Jul 07, 2009	52.03	52.19	50.80	50.93	136,655	-0.92(-1.77%)
Jul 06, 2009	48.46	52.17	48.46	51.85	180,715	+2.52(+5.11%)
Jul 02, 2009	50.29	50.29	48.71	49.33	72,929	-1.61(-3.16%)
Jul 01, 2009	47.01	52.09	47.01	50.94	89,561	+0.72(+1.43%)
Jun 30, 2009	50.11	50.99	48.95	50.22	69,182	-0.01(-0.02%)
Jun 29, 2009	50.82	51.27	49.46	50.23	71,009	-0.57(-1.12%)
Jun 26, 2009	49.58	51.44	48.99	50.80	173,249	+1.10(+2.21%)
Jun 25, 2009	49.33	50.55	49.18	49.70	53,898	+0.13(+0.26%)
Jun 24, 2009	49.46	50.40	48.50	49.57	56,951	+0.39(+0.79%)
Jun 23, 2009	49.02	50.84	48.74	49.18	76,804	-0.82(-1.64%)
Jun 22, 2009	51.56	51.91	49.87	50.00	116,527	-2.12(-4.07%)
Jun 19, 2009	50.76	52.45	50.57	52.12	241,914	+1.87(+3.72%)
Jun 18, 2009	46.88	50.31	46.00	50.25	282,041	+3.25(+6.91%)
Jun 17, 2009	46.91	47.66	46.55	47.00	97,570	+0.14(+0.30%)
Jun 16, 2009	48.06	48.42	46.84	46.86	78,978	-0.86(-1.80%)
Jun 15, 2009	48.29	48.55	47.14	47.72	76,701	-1.08(-2.21%)
Jun 12, 2009	49.01	49.04	48.16	48.80	33,154	-0.43(-0.87%)
Jun 11, 2009	49.48	49.85	49.00	49.23	39,049	-0.07(-0.14%)
Jun 10, 2009	49.47	49.47	48.73	49.30	76,107	+0.36(+0.74%)
Jun 09, 2009	49.22	49.33	48.80	48.94	43,612	+0.10(+0.20%)
Jun 08, 2009	48.64	49.41	48.30	48.84	102,650	-0.08(-0.16%)
Jun 05, 2009	49.10	49.15	48.53	48.92	115,796	+0.40(+0.82%)
Jun 04, 2009	47.97	48.59	47.36	48.52	73,170	+0.53(+1.10%)
Jun 03, 2009	47.25	47.99	47.01	47.99	103,740	+0.51(+1.07%)
Jun 02, 2009	47.20	47.60	46.05	47.48	106,673	+0.21(+0.44%)
Jun 01, 2009	47.00	47.41	46.65	47.27	146,628	+0.47(+1.00%)
May 29, 2009	47.00	47.15	45.26	46.80	118,110	+0.08(+0.17%)
May 28, 2009	46.81	47.00	45.98	46.72	96,438	+0.12(+0.26%)
May 27, 2009	46.08	47.12	46.08	46.60	177,789	+0.23(+0.50%)
May 26, 2009	45.00	46.50	45.00	46.37	175,929	+1.06(+2.34%)
May 22, 2009	45.14	45.98	44.82	45.31	87,512	-0.08(-0.18%)
May 21, 2009	46.45	46.57	44.93	45.39	125,199	-1.47(-3.14%)
May 20, 2009	46.43	47.06	45.90	46.86	146,936	+0.76(+1.65%)
May 19, 2009	45.87	46.62	45.50	46.10	90,670	-0.05(-0.11%)
May 18, 2009	46.09	46.19	45.10	46.15	160,378	+0.19(+0.41%)
May 15, 2009	44.48	46.10	44.14	45.96	244,794	+1.41(+3.16%)
May 14, 2009	45.04	45.04	43.86	44.55	123,772	-0.23(-0.51%)
May 13, 2009	43.54	45.72	43.24	44.78	230,658	+0.55(+1.24%)
May 12, 2009	44.24	44.36	43.10	44.23	131,092	+0.36(+0.82%)
May 11, 2009	43.05	44.33	42.74	43.87	126,824	+0.06(+0.14%)
May 08, 2009	41.65	43.82	41.44	43.81	236,827	+2.51(+6.08%)
May 07, 2009	41.26	41.96	40.01	41.30	172,723	+0.34(+0.83%)
May 06, 2009	41.89	42.13	40.57	40.96	197,196	-0.65(-1.56%)
May 05, 2009	40.97	42.29	40.74	41.61	149,673	+0.69(+1.69%)
May 04, 2009	40.96	41.19	39.09	40.92	177,783	+2.08(+5.36%)

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.