Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	57.95	58.00	56.81	56.96	3,609,225	-0.72(-1.25%)
Jul 30, 2009	57.91	58.31	57.16	57.68	3,888,558	+0.36(+0.63%)
Jul 29, 2009	56.90	57.53	56.15	57.32	4,249,766	+0.27(+0.47%)
Jul 28, 2009	54.55	57.17	54.41	57.05	5,462,874	+2.06(+3.75%)
Jul 27, 2009	54.39	55.29	53.89	54.99	3,932,180	+0.35(+0.64%)
Jul 24, 2009	55.79	55.94	53.95	54.64	6,384,301	-1.33(-2.38%)
Jul 23, 2009	53.58	56.11	53.50	55.97	15,924,068	+8.79(+18.63%)
Jul 22, 2009	47.59	48.40	47.14	47.18	4,976,478	-0.21(-0.44%)
Jul 21, 2009	47.35	47.64	46.54	47.39	3,459,190	+0.28(+0.59%)
Jul 20, 2009	46.84	47.24	46.15	47.11	3,079,242	+0.28(+0.60%)
Jul 17, 2009	47.06	47.37	46.64	46.83	3,214,059	-0.21(-0.45%)
Jul 16, 2009	46.29	47.15	46.09	47.04	2,867,439	+0.72(+1.55%)
Jul 15, 2009	46.40	46.51	45.31	46.32	4,344,181	+0.30(+0.65%)
Jul 14, 2009	46.96	47.41	45.86	46.02	4,093,161	-1.13(-2.40%)
Jul 13, 2009	46.00	47.25	45.27	47.15	4,633,169	+1.05(+2.28%)
Jul 10, 2009	46.13	46.59	45.62	46.10	2,675,722	-0.39(-0.84%)
Jul 09, 2009	46.19	46.73	45.71	46.49	3,058,218	+0.27(+0.58%)
Jul 08, 2009	46.24	47.20	45.84	46.22	6,330,607	-0.02(-0.04%)
Jul 07, 2009	47.13	47.56	45.75	46.24	3,813,583	-1.08(-2.28%)
Jul 06, 2009	46.60	47.66	46.33	47.32	3,192,164	+0.59(+1.26%)
Jul 02, 2009	47.40	47.59	46.50	46.73	3,753,631	-1.37(-2.85%)
Jul 01, 2009	48.25	48.52	47.68	48.10	3,158,525	+0.26(+0.54%)
Jun 30, 2009	48.11	48.77	47.43	47.84	3,881,044	-0.49(-1.01%)
Jun 29, 2009	47.92	48.54	46.77	48.33	3,773,791	+0.30(+0.62%)
Jun 26, 2009	47.95	48.08	47.27	48.03	3,263,080	+0.06(+0.13%)
Jun 25, 2009	47.34	47.98	46.51	47.97	3,664,869	+0.94(+2.00%)
Jun 24, 2009	46.72	47.29	46.53	47.03	3,892,104	+0.19(+0.41%)
Jun 23, 2009	46.43	47.78	46.40	46.84	4,477,868	+0.38(+0.82%)
Jun 22, 2009	46.50	46.86	46.02	46.46	4,597,950	-0.48(-1.02%)
Jun 19, 2009	46.45	47.93	46.42	46.94	6,787,730	+0.73(+1.58%)
Jun 18, 2009	45.20	46.39	44.87	46.21	5,285,472	+1.27(+2.83%)
Jun 17, 2009	42.98	45.75	42.98	44.94	7,256,471	+1.82(+4.22%)
Jun 16, 2009	42.59	43.31	42.13	43.12	5,113,286	+0.89(+2.11%)
Jun 15, 2009	42.62	43.00	42.00	42.23	3,088,304	-1.00(-2.31%)
Jun 12, 2009	43.64	43.64	42.68	43.23	3,608,868	-0.09(-0.21%)
Jun 11, 2009	43.31	43.70	42.48	43.32	4,943,507	+0.09(+0.21%)
Jun 10, 2009	44.36	44.55	42.69	43.23	5,061,569	-1.02(-2.31%)
Jun 09, 2009	44.38	44.68	43.67	44.25	3,170,621	+0.24(+0.55%)
Jun 08, 2009	44.20	45.29	43.74	44.01	4,227,503	-0.34(-0.77%)
Jun 05, 2009	45.24	45.24	43.53	44.35	4,895,162	-0.76(-1.68%)
Jun 04, 2009	45.74	46.08	44.50	45.11	4,616,392	-0.17(-0.38%)
Jun 03, 2009	44.11	45.65	44.00	45.28	4,831,143	+1.00(+2.26%)
Jun 02, 2009	42.61	44.58	42.51	44.28	6,194,178	+1.68(+3.94%)
Jun 01, 2009	42.41	43.00	42.12	42.60	3,633,551	+0.36(+0.85%)
May 29, 2009	41.50	42.24	41.00	42.24	3,657,261	+0.47(+1.13%)
May 28, 2009	40.82	42.17	40.82	41.77	5,500,628	+0.86(+2.10%)
May 27, 2009	40.50	41.44	40.02	40.91	4,755,502	+0.46(+1.14%)
May 26, 2009	38.90	40.60	38.55	40.45	3,781,041	+1.02(+2.59%)
May 22, 2009	39.86	40.16	39.36	39.43	3,015,638	-0.23(-0.58%)
May 21, 2009	39.80	40.30	39.34	39.66	3,506,910	-0.66(-1.64%)
May 20, 2009	40.38	40.75	39.82	40.32	4,116,812	+0.86(+2.18%)
May 19, 2009	39.65	39.84	39.07	39.46	5,048,449	-0.52(-1.30%)
May 18, 2009	39.93	40.00	39.03	39.98	4,795,259	+0.19(+0.48%)
May 15, 2009	40.10	40.71	39.42	39.79	6,069,944	-0.91(-2.24%)
May 14, 2009	40.00	41.50	40.00	40.70	4,509,150	+0.12(+0.30%)
May 13, 2009	40.81	41.69	40.08	40.58	4,422,051	-1.13(-2.71%)
May 12, 2009	41.59	42.06	40.66	41.71	4,373,806	+0.10(+0.24%)
May 11, 2009	40.40	42.76	40.40	41.61	4,845,054	+0.19(+0.46%)
May 08, 2009	40.17	42.54	40.10	41.42	9,082,259	-0.38(-0.91%)
May 07, 2009	39.47	42.07	39.35	41.80	9,254,192	+2.69(+6.88%)
May 06, 2009	39.63	39.75	38.50	39.11	4,833,881	-0.33(-0.84%)
May 05, 2009	38.92	39.93	38.88	39.44	3,778,915	+0.30(+0.77%)
May 04, 2009	38.64	40.10	38.50	39.14	8,037,696	-0.40(-1.01%)

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.