Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	39.26	41.16	39.15	40.93	1,995,819	+1.49(+3.78%)
Jul 30, 2009	39.20	39.63	38.84	39.44	1,712,614	+0.89(+2.31%)
Jul 29, 2009	38.71	38.96	38.33	38.55	1,469,030	-0.45(-1.15%)
Jul 28, 2009	40.55	40.71	38.53	39.00	3,253,526	-2.57(-6.18%)
Jul 27, 2009	41.91	42.00	41.20	41.57	1,286,308	+0.11(+0.27%)
Jul 24, 2009	41.44	41.82	41.01	41.46	1,191,357	+0.25(+0.61%)
Jul 23, 2009	40.88	42.22	40.84	41.21	2,341,794	+0.21(+0.51%)
Jul 22, 2009	41.18	42.12	40.91	41.00	1,644,916	-0.55(-1.32%)
Jul 21, 2009	42.40	42.40	40.73	41.55	1,841,027	-0.48(-1.14%)
Jul 20, 2009	41.95	42.61	41.79	42.03	1,692,217	+0.99(+2.41%)
Jul 17, 2009	40.50	41.33	40.09	41.04	1,443,391	+0.63(+1.56%)
Jul 16, 2009	40.04	40.68	39.73	40.41	1,503,540	+0.09(+0.22%)
Jul 15, 2009	39.60	40.37	39.57	40.32	2,445,302	+1.60(+4.13%)
Jul 14, 2009	39.01	39.08	38.31	38.72	1,683,539	-0.09(-0.23%)
Jul 13, 2009	38.04	38.81	37.14	38.81	2,567,514	+0.47(+1.23%)
Jul 10, 2009	38.10	38.83	37.52	38.34	1,544,130	-0.15(-0.39%)
Jul 09, 2009	38.75	39.62	38.12	38.49	1,848,697	+0.26(+0.68%)
Jul 08, 2009	39.13	39.66	37.61	38.23	2,537,212	-1.38(-3.48%)
Jul 07, 2009	39.50	40.44	39.25	39.61	1,924,247	+0.51(+1.30%)
Jul 06, 2009	40.57	40.57	38.76	39.10	2,513,486	-2.33(-5.62%)
Jul 03, 2009	41.19	41.80	41.11	41.43	337,529	+0.06(+0.15%)
Jul 02, 2009	40.80	41.71	40.49	41.37	1,785,812	+0.94(+2.33%)
Jun 30, 2009	41.58	42.02	40.03	40.43	2,441,726	-1.42(-3.39%)
Jun 29, 2009	41.50	42.18	41.50	41.85	1,359,577	+0.31(+0.75%)
Jun 26, 2009	42.85	42.85	41.41	41.54	2,075,862	-0.80(-1.89%)
Jun 25, 2009	41.00	42.54	41.24	42.34	2,766,144	+1.86(+4.59%)
Jun 24, 2009	40.22	40.87	39.55	40.48	2,636,172	+0.95(+2.40%)
Jun 23, 2009	38.14	39.53	37.52	39.53	2,654,034	+1.92(+5.11%)
Jun 22, 2009	38.65	38.65	37.50	37.61	2,615,096	-1.94(-4.91%)
Jun 19, 2009	38.30	39.55	38.19	39.55	4,388,688	+1.58(+4.16%)
Jun 18, 2009	38.60	39.35	37.82	37.97	2,492,866	-0.70(-1.81%)
Jun 17, 2009	39.00	39.36	38.05	38.67	2,277,844	-0.51(-1.30%)
Jun 16, 2009	39.11	39.85	38.68	39.18	2,269,824	+0.86(+2.24%)
Jun 15, 2009	38.82	38.91	38.00	38.32	1,931,434	-0.73(-1.87%)
Jun 12, 2009	39.21	39.68	38.90	39.05	2,372,693	-0.93(-2.33%)
Jun 11, 2009	39.16	40.20	38.65	39.98	2,715,779	+0.40(+1.01%)
Jun 10, 2009	40.19	40.33	39.22	39.58	2,033,482	+0.25(+0.64%)
Jun 09, 2009	40.70	40.70	39.33	39.33	2,976,630	-1.23(-3.03%)
Jun 08, 2009	39.55	40.56	39.37	40.56	2,358,310	+0.04(+0.10%)
Jun 05, 2009	40.24	41.18	39.84	40.52	3,701,307	-0.87(-2.10%)
Jun 04, 2009	41.24	41.85	41.07	41.39	2,792,322	+1.08(+2.68%)
Jun 03, 2009	41.45	41.62	39.70	40.31	3,349,445	-1.89(-4.48%)
Jun 02, 2009	40.01	42.22	39.90	42.20	3,755,648	+1.25(+3.05%)
Jun 01, 2009	43.15	43.25	40.30	40.95	4,412,783	-2.20(-5.10%)
May 29, 2009	44.28	44.90	43.14	43.15	4,529,831	-0.02(-0.05%)
May 28, 2009	42.70	43.68	42.53	43.17	3,830,539	+1.11(+2.64%)
May 27, 2009	42.27	42.63	41.55	42.06	2,819,991	-0.19(-0.45%)
May 26, 2009	40.69	42.29	40.45	42.25	3,285,080	+0.81(+1.95%)
May 25, 2009	41.39	41.90	41.20	41.44	569,637	-0.54(-1.29%)
May 22, 2009	42.47	42.97	41.88	41.98	2,495,747	-0.11(-0.26%)
May 21, 2009	42.05	42.63	40.74	42.09	3,563,628	-0.05(-0.12%)
May 20, 2009	40.25	42.23	40.11	42.14	5,069,246	+2.49(+6.28%)
May 19, 2009	38.99	40.25	38.60	39.65	2,254,674	+0.34(+0.86%)
May 17, 2009	39.35	40.16	39.19	39.31	379,385	+0.36(+0.92%)
May 15, 2009	39.35	40.16	38.91	38.95	2,088,186	-0.26(-0.66%)
May 14, 2009	39.12	39.84	38.07	39.21	2,174,387	+0.25(+0.64%)
May 13, 2009	38.81	40.43	38.50	38.96	4,011,661	-0.35(-0.89%)
May 12, 2009	37.86	39.74	37.55	39.31	4,261,084	+1.81(+4.83%)
May 11, 2009	36.52	37.50	36.43	37.50	2,847,182	+0.39(+1.05%)
May 08, 2009	36.56	37.56	36.24	37.11	3,586,636	+0.77(+2.12%)
May 07, 2009	36.49	37.81	36.08	36.34	5,455,530	+0.87(+2.45%)
May 06, 2009	34.30	35.47	34.29	35.47	5,025,652	+1.64(+4.85%)
May 05, 2009	35.06	35.15	33.66	33.83	2,806,314	-0.50(-1.46%)
May 04, 2009	33.16	34.39	33.81	34.33	3,030,663	+1.73(+5.31%)

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.