Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	39.47	39.84	39.07	39.50	1,945,110	+0.07(+0.18%)
Jul 30, 2009	39.20	39.76	38.88	39.43	2,482,698	+0.80(+2.08%)
Jul 29, 2009	38.65	39.01	38.30	38.62	1,942,820	-0.24(-0.61%)
Jul 28, 2009	38.58	38.99	38.40	38.86	2,291,753	-0.13(-0.33%)
Jul 27, 2009	38.65	38.99	37.71	38.99	2,943,198	-0.10(-0.26%)
Jul 24, 2009	39.22	39.33	38.62	39.09	2,427,316	-0.45(-1.14%)
Jul 23, 2009	38.60	39.73	38.18	39.54	2,669,215	+0.91(+2.36%)
Jul 22, 2009	38.89	39.84	38.41	38.63	4,901,635	+0.67(+1.76%)
Jul 21, 2009	38.64	38.70	37.44	37.96	2,839,171	-0.46(-1.21%)
Jul 20, 2009	38.09	38.54	37.79	38.43	2,028,589	+0.33(+0.86%)
Jul 17, 2009	38.24	38.24	37.52	38.10	1,799,398	+0.04(+0.11%)
Jul 16, 2009	36.47	38.29	36.47	38.06	2,533,016	+1.03(+2.78%)
Jul 15, 2009	37.43	37.65	36.79	37.03	3,259,455	-0.04(-0.10%)
Jul 14, 2009	36.69	37.13	36.36	37.07	1,813,321	+0.43(+1.17%)
Jul 13, 2009	36.15	36.78	35.78	36.64	2,821,708	-0.20(-0.55%)
Jul 10, 2009	36.14	37.07	36.14	36.84	1,271,071	+0.50(+1.38%)
Jul 09, 2009	36.38	36.61	35.98	36.34	1,308,128	+0.05(+0.14%)
Jul 08, 2009	36.44	36.49	35.54	36.29	2,188,940	+0.01(+0.02%)
Jul 07, 2009	37.17	37.22	36.17	36.28	2,064,436	-1.06(-2.83%)
Jul 06, 2009	36.86	37.39	36.58	37.34	1,611,011	+0.54(+1.48%)
Jul 02, 2009	37.99	38.12	36.80	36.80	1,644,953	-1.38(-3.62%)
Jul 01, 2009	38.12	38.54	37.83	38.18	1,921,853	+0.41(+1.07%)
Jun 30, 2009	38.09	38.39	37.41	37.78	1,932,296	-0.35(-0.91%)
Jun 29, 2009	37.57	38.50	37.04	38.12	1,888,951	+0.56(+1.48%)
Jun 26, 2009	37.41	37.74	37.08	37.57	1,649,563	-0.09(-0.25%)
Jun 25, 2009	37.14	37.76	35.99	37.66	1,875,632	+1.32(+3.63%)
Jun 24, 2009	36.25	37.27	36.11	36.34	2,176,089	+0.32(+0.88%)
Jun 23, 2009	35.78	36.47	35.62	36.02	1,503,670	+0.24(+0.67%)
Jun 22, 2009	36.25	36.31	35.31	35.78	3,162,603	-0.77(-2.10%)
Jun 19, 2009	36.85	36.99	36.21	36.55	2,221,520	+0.20(+0.56%)
Jun 18, 2009	36.03	36.64	35.53	36.35	1,364,055	+0.32(+0.88%)
Jun 17, 2009	36.07	36.28	35.57	36.03	2,655,673	-0.01(-0.04%)
Jun 16, 2009	37.27	37.51	35.97	36.04	2,132,883	-0.94(-2.55%)
Jun 15, 2009	37.67	37.80	36.60	36.99	1,753,766	-0.99(-2.59%)
Jun 12, 2009	38.73	38.81	37.41	37.97	2,574,882	-1.01(-2.60%)
Jun 11, 2009	38.84	39.39	38.54	38.99	1,600,570	-0.05(-0.13%)
Jun 10, 2009	39.22	39.26	38.25	39.04	2,217,174	+0.07(+0.17%)
Jun 09, 2009	38.39	39.13	38.30	38.97	2,173,797	+0.65(+1.70%)
Jun 08, 2009	37.91	38.67	37.41	38.32	2,505,761	+0.29(+0.76%)
Jun 05, 2009	38.41	38.47	37.54	38.03	2,112,362	+0.22(+0.59%)
Jun 04, 2009	38.05	38.05	37.39	37.81	2,166,508	-0.27(-0.70%)
Jun 03, 2009	38.46	38.68	37.75	38.07	2,262,707	-0.70(-1.79%)
Jun 02, 2009	38.07	39.43	38.07	38.77	2,571,649	+0.39(+1.02%)
Jun 01, 2009	37.41	38.75	37.25	38.38	2,908,414	+1.56(+4.25%)
May 29, 2009	36.71	37.25	36.20	36.81	5,672,791	+0.54(+1.48%)
May 28, 2009	36.28	36.47	35.49	36.28	3,167,820	+0.62(+1.73%)
May 27, 2009	36.64	38.74	35.60	35.66	3,513,494	-1.25(-3.38%)
May 26, 2009	34.70	36.91	34.63	36.91	3,419,275	+1.71(+4.86%)
May 22, 2009	35.44	35.78	34.93	35.20	2,196,660	-0.12(-0.33%)
May 21, 2009	37.01	37.01	34.93	35.31	3,696,610	-1.54(-4.19%)
May 20, 2009	37.33	38.07	36.72	36.86	3,060,545	-0.48(-1.28%)
May 19, 2009	37.43	37.91	37.26	37.33	1,987,474	-0.35(-0.92%)
May 18, 2009	36.84	37.68	36.62	37.68	2,262,710	+0.93(+2.54%)
May 15, 2009	36.67	37.74	36.40	36.75	3,159,490	-0.07(-0.18%)
May 14, 2009	36.94	37.33	36.35	36.81	2,244,753	+0.41(+1.11%)
May 13, 2009	37.20	37.39	36.20	36.41	2,518,069	-1.22(-3.25%)
May 12, 2009	38.11	38.56	37.02	37.63	2,888,242	-0.20(-0.52%)
May 11, 2009	37.62	38.09	36.62	37.83	2,425,315	-0.21(-0.55%)
May 08, 2009	39.37	39.39	37.75	38.04	2,878,347	-0.62(-1.61%)
May 07, 2009	39.95	40.02	38.24	38.66	2,817,703	-1.23(-3.09%)
May 06, 2009	39.75	40.02	38.91	39.89	2,208,732	+0.14(+0.36%)
May 05, 2009	39.39	39.80	38.86	39.75	2,454,284	+0.07(+0.18%)
May 04, 2009	39.66	39.83	38.25	39.67	2,521,732	+1.42(+3.71%)

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.