Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	37.55	38.36	37.31	38.01	13,417,732	+0.05(+0.13%)
Jul 30, 2009	38.11	38.61	37.33	37.96	16,243,227	+0.67(+1.79%)
Jul 29, 2009	38.10	38.28	37.06	37.29	17,439,800	-1.50(-3.86%)
Jul 28, 2009	39.65	39.65	37.94	38.79	15,483,116	-1.23(-3.07%)
Jul 27, 2009	40.35	40.84	39.65	40.02	10,058,607	-0.72(-1.76%)
Jul 24, 2009	40.85	40.90	39.16	40.74	17,634,232	-0.31(-0.74%)
Jul 23, 2009	39.33	41.34	39.09	41.04	15,191,488	+1.75(+4.47%)
Jul 22, 2009	40.13	40.21	39.18	39.29	14,537,850	-1.21(-2.98%)
Jul 21, 2009	40.80	41.14	39.79	40.50	14,108,828	+0.09(+0.21%)
Jul 20, 2009	40.20	40.72	39.37	40.41	14,240,114	+0.62(+1.55%)
Jul 17, 2009	39.36	39.95	38.98	39.79	13,751,129	+0.38(+0.96%)
Jul 16, 2009	38.64	39.62	38.29	39.42	11,362,504	+0.65(+1.69%)
Jul 15, 2009	37.51	38.93	37.50	38.76	16,516,838	+1.94(+5.27%)
Jul 14, 2009	36.87	37.26	36.46	36.82	10,304,725	+0.60(+1.65%)
Jul 13, 2009	35.74	36.27	34.94	36.23	12,716,011	+0.34(+0.95%)
Jul 10, 2009	35.15	36.13	35.04	35.88	12,402,633	+0.21(+0.58%)
Jul 09, 2009	35.64	36.36	35.01	35.68	15,270,446	+0.27(+0.76%)
Jul 08, 2009	35.11	35.57	34.19	35.41	18,130,580	+0.45(+1.30%)
Jul 07, 2009	36.48	36.67	34.83	34.95	16,398,231	-1.60(-4.37%)
Jul 06, 2009	36.02	36.62	35.77	36.55	16,883,122	-0.78(-2.09%)
Jul 02, 2009	37.63	37.64	36.36	37.33	12,970,804	-1.23(-3.19%)
Jul 01, 2009	39.14	39.59	38.49	38.56	11,181,618	+0.12(+0.31%)
Jun 30, 2009	39.07	39.52	37.69	38.44	15,228,558	-0.61(-1.56%)
Jun 29, 2009	39.22	39.42	38.53	39.05	11,907,762	+0.35(+0.90%)
Jun 26, 2009	39.00	39.32	38.55	38.71	22,220,230	-0.62(-1.57%)
Jun 25, 2009	38.29	39.48	38.12	39.32	13,755,035	+1.34(+3.54%)
Jun 24, 2009	38.10	38.65	37.58	37.98	11,295,330	+0.11(+0.30%)
Jun 23, 2009	37.55	38.17	36.91	37.87	12,869,569	+0.70(+1.87%)
Jun 22, 2009	38.61	38.61	36.79	37.17	15,520,707	-2.15(-5.47%)
Jun 19, 2009	40.05	40.14	38.88	39.32	15,870,763	-0.28(-0.72%)
Jun 18, 2009	39.68	40.26	39.25	39.61	9,377,403	-0.16(-0.41%)
Jun 17, 2009	40.10	40.25	39.32	39.77	16,373,344	-0.70(-1.74%)
Jun 16, 2009	42.28	42.48	40.35	40.47	12,739,536	-1.15(-2.76%)
Jun 15, 2009	42.09	42.17	40.71	41.63	11,714,748	-1.19(-2.79%)
Jun 12, 2009	43.31	43.47	42.07	42.82	15,538,433	-1.36(-3.07%)
Jun 11, 2009	42.48	45.31	42.03	44.18	24,123,398	+2.07(+4.91%)
Jun 10, 2009	42.53	42.73	41.09	42.11	14,978,918	+0.30(+0.71%)
Jun 09, 2009	41.26	42.19	41.00	41.81	12,764,794	+1.08(+2.65%)
Jun 08, 2009	40.27	41.02	39.55	40.73	11,428,401	+0.04(+0.10%)
Jun 05, 2009	41.92	42.12	40.24	40.69	12,094,029	-0.74(-1.78%)
Jun 04, 2009	40.94	41.76	40.40	41.43	12,989,718	+1.01(+2.50%)
Jun 03, 2009	41.25	41.49	39.70	40.42	16,589,872	-1.63(-3.87%)
Jun 02, 2009	41.78	42.39	41.29	42.04	13,554,703	+0.01(+0.02%)
Jun 01, 2009	41.65	42.26	41.18	42.04	16,283,331	+1.38(+3.39%)
May 29, 2009	40.94	40.98	40.03	40.66	15,727,757	+0.63(+1.56%)
May 28, 2009	38.41	40.41	37.81	40.03	18,839,728	+2.09(+5.50%)
May 27, 2009	38.41	39.01	37.85	37.95	11,834,249	-0.36(-0.95%)
May 26, 2009	36.41	38.42	35.98	38.31	13,951,483	+1.54(+4.19%)
May 22, 2009	37.54	37.89	36.69	36.77	12,138,789	-0.13(-0.37%)
May 21, 2009	38.08	38.16	36.59	36.90	15,603,865	-2.20(-5.63%)
May 20, 2009	39.13	40.56	38.95	39.10	14,523,057	+0.74(+1.93%)
May 19, 2009	38.37	38.86	37.41	38.36	12,090,193	-0.11(-0.28%)
May 18, 2009	37.48	38.54	37.48	38.47	15,065,674	+1.49(+4.03%)
May 15, 2009	38.19	38.61	36.63	36.98	14,668,985	-1.34(-3.49%)
May 14, 2009	37.70	38.58	37.39	38.31	12,663,735	+0.28(+0.73%)
May 13, 2009	38.92	39.10	37.46	38.04	17,836,784	-1.57(-3.96%)
May 12, 2009	39.08	39.93	38.69	39.61	16,188,335	+0.70(+1.79%)
May 11, 2009	39.37	39.56	38.59	38.91	12,572,867	-1.25(-3.11%)
May 08, 2009	39.10	40.49	38.62	40.16	18,308,718	+1.73(+4.49%)
May 07, 2009	41.66	41.66	37.63	38.44	22,540,784	-1.39(-3.48%)
May 06, 2009	39.10	40.07	38.61	39.82	20,018,170	+1.31(+3.41%)
May 05, 2009	38.31	38.66	37.31	38.51	14,233,548	+0.09(+0.22%)
May 04, 2009	38.17	38.51	37.97	38.42	18,677,554	+2.42(+6.73%)

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.