Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	43.47	43.88	43.42	43.46	606,232	-0.08(-0.19%)
Jul 30, 2009	43.85	44.28	43.51	43.54	737,577	+0.18(+0.41%)
Jul 29, 2009	43.34	43.40	42.91	43.36	568,160	-0.13(-0.29%)
Jul 28, 2009	43.02	43.58	42.82	43.49	564,428	+0.37(+0.85%)
Jul 27, 2009	43.41	43.52	42.91	43.12	605,242	-0.38(-0.87%)
Jul 24, 2009	43.10	43.51	42.74	43.50	697,929	-0.28(-0.63%)
Jul 23, 2009	42.95	43.99	42.86	43.77	694,495	+0.75(+1.75%)
Jul 22, 2009	42.67	43.19	42.66	43.02	643,388	+0.27(+0.63%)
Jul 21, 2009	42.73	42.77	42.14	42.75	1,047,905	+0.23(+0.55%)
Jul 20, 2009	42.39	42.61	42.13	42.52	987,125	+0.39(+0.94%)
Jul 17, 2009	41.75	42.13	41.56	42.13	1,312,120	+0.38(+0.90%)
Jul 16, 2009	40.88	41.80	40.79	41.75	841,565	+0.71(+1.72%)
Jul 15, 2009	40.32	41.07	40.20	41.04	790,764	+1.66(+4.21%)
Jul 14, 2009	39.15	39.46	38.98	39.38	378,755	+0.15(+0.39%)
Jul 13, 2009	38.51	39.26	38.45	39.23	347,506	+0.75(+1.96%)
Jul 10, 2009	38.05	38.65	38.03	38.48	172,636	+0.24(+0.63%)
Jul 09, 2009	38.20	38.52	38.15	38.24	295,517	+0.17(+0.45%)
Jul 08, 2009	38.09	38.24	37.50	38.06	465,511	+0.03(+0.09%)
Jul 07, 2009	39.00	39.06	37.97	38.03	369,055	-0.99(-2.55%)
Jul 06, 2009	39.06	39.20	38.60	39.03	187,993	-0.25(-0.64%)
Jul 02, 2009	39.76	39.77	39.14	39.28	388,801	-0.85(-2.12%)
Jul 01, 2009	40.02	40.57	40.02	40.13	519,955	+0.27(+0.67%)
Jun 30, 2009	40.28	40.39	39.60	39.86	537,144	-0.22(-0.56%)
Jun 29, 2009	40.02	40.29	39.79	40.08	296,906	+0.27(+0.68%)
Jun 26, 2009	39.74	40.02	39.63	39.81	396,007	-0.06(-0.16%)
Jun 25, 2009	39.59	39.93	39.52	39.88	321,711	+0.81(+2.06%)
Jun 24, 2009	38.89	39.48	38.86	39.07	466,984	+0.52(+1.35%)
Jun 23, 2009	38.79	38.81	38.26	38.55	459,885	-0.21(-0.55%)
Jun 22, 2009	39.50	39.57	38.60	38.77	417,533	-0.98(-2.46%)
Jun 19, 2009	39.67	39.97	39.55	39.74	393,863	+0.47(+1.21%)
Jun 18, 2009	39.54	39.63	39.20	39.27	316,597	-0.22(-0.54%)
Jun 17, 2009	39.20	39.80	38.95	39.48	573,834	+0.23(+0.59%)
Jun 16, 2009	39.88	39.98	39.20	39.25	561,060	-0.39(-0.97%)
Jun 15, 2009	39.91	40.03	39.29	39.63	227,133	-0.63(-1.56%)
Jun 12, 2009	40.10	40.28	39.72	40.26	215,444	-0.06(-0.16%)
Jun 11, 2009	40.15	40.74	40.15	40.32	439,570	+0.41(+1.03%)
Jun 10, 2009	40.50	40.50	39.57	39.91	472,668	-0.30(-0.76%)
Jun 09, 2009	40.04	40.46	39.86	40.22	412,380	+0.42(+1.06%)
Jun 08, 2009	39.30	40.04	39.11	39.80	425,990	-0.06(-0.16%)
Jun 05, 2009	40.07	40.20	39.60	39.86	962,998	+0.19(+0.47%)
Jun 04, 2009	39.27	39.74	39.25	39.67	638,928	+0.52(+1.33%)
Jun 03, 2009	39.29	39.29	38.65	39.15	265,606	-0.21(-0.55%)
Jun 02, 2009	39.38	39.91	39.11	39.37	713,663	-0.20(-0.50%)
Jun 01, 2009	38.73	39.72	38.65	39.56	922,750	+1.32(+3.44%)
May 29, 2009	37.97	38.25	37.63	38.25	435,835	+0.33(+0.87%)
May 28, 2009	37.72	37.97	37.06	37.91	436,399	+0.55(+1.46%)
May 27, 2009	37.58	38.20	37.32	37.37	712,505	-0.28(-0.74%)
May 26, 2009	36.15	37.68	36.10	37.65	729,098	+1.33(+3.68%)
May 22, 2009	36.67	36.84	36.08	36.31	372,249	-0.25(-0.69%)
May 21, 2009	36.85	36.97	36.16	36.56	604,803	-0.53(-1.43%)
May 20, 2009	37.50	37.92	37.00	37.09	370,566	-0.28(-0.74%)
May 19, 2009	37.01	37.76	36.84	37.37	495,878	+0.30(+0.80%)
May 18, 2009	36.34	37.07	36.25	37.07	319,556	+0.95(+2.63%)
May 15, 2009	36.09	36.59	35.99	36.12	335,014	+0.03(+0.07%)
May 14, 2009	35.73	36.37	35.64	36.10	489,010	+0.48(+1.35%)
May 13, 2009	36.16	36.23	35.54	35.61	702,036	-0.85(-2.33%)
May 12, 2009	36.97	37.05	36.11	36.46	561,800	-0.24(-0.66%)
May 11, 2009	36.28	37.15	36.13	36.71	1,210,495	+0.02(+0.05%)
May 08, 2009	37.10	37.20	36.21	36.69	1,032,860	-0.15(-0.41%)
May 07, 2009	38.32	38.34	36.47	36.84	1,203,264	-1.21(-3.18%)
May 06, 2009	38.32	38.40	37.47	38.05	1,257,030	-0.01(-0.02%)
May 05, 2009	38.11	38.14	37.67	38.06	534,382	-0.08(-0.21%)
May 04, 2009	37.83	38.19	37.63	38.14	736,786	+0.63(+1.67%)

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.