Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	45.57	46.50	45.22	46.19	2,360,591	+0.48(+1.05%)
Jul 30, 2009	45.00	46.24	45.00	45.71	2,848,038	+1.38(+3.11%)
Jul 29, 2009	43.66	44.47	43.26	44.33	2,881,094	-0.31(-0.69%)
Jul 28, 2009	44.04	44.80	43.30	44.64	2,901,254	+0.44(+1.00%)
Jul 27, 2009	44.58	44.67	43.24	44.20	2,840,994	+0.31(+0.71%)
Jul 24, 2009	43.00	44.04	42.68	43.89	3,795,269	+0.76(+1.76%)
Jul 23, 2009	39.56	43.85	39.36	43.13	4,837,188	+2.86(+7.10%)
Jul 22, 2009	40.58	40.65	39.92	40.27	2,240,268	-0.32(-0.79%)
Jul 21, 2009	41.21	41.83	39.86	40.59	2,604,728	-0.42(-1.02%)
Jul 20, 2009	40.76	41.80	40.18	41.01	2,664,093	+0.37(+0.91%)
Jul 17, 2009	40.51	41.99	39.78	40.64	5,600,519	+0.26(+0.64%)
Jul 16, 2009	39.17	40.59	38.93	40.38	4,249,144	+1.94(+5.05%)
Jul 15, 2009	37.92	38.62	37.68	38.44	3,002,108	+1.30(+3.50%)
Jul 14, 2009	37.34	37.73	36.71	37.14	3,137,725	+0.14(+0.38%)
Jul 13, 2009	35.93	37.03	35.84	37.00	3,680,751	+0.72(+1.98%)
Jul 10, 2009	37.45	38.35	35.50	36.28	5,815,076	-1.62(-4.27%)
Jul 09, 2009	37.36	38.34	37.09	37.90	2,429,534	+1.17(+3.19%)
Jul 08, 2009	37.39	37.60	36.12	36.73	4,057,635	-0.74(-1.97%)
Jul 07, 2009	39.30	39.30	37.46	37.47	2,997,099	-1.64(-4.19%)
Jul 06, 2009	39.74	39.94	38.30	39.11	2,422,476	-1.26(-3.12%)
Jul 02, 2009	39.17	40.86	38.91	40.37	3,405,373	+0.96(+2.44%)
Jul 01, 2009	40.46	40.60	39.38	39.41	1,599,913	-0.48(-1.20%)
Jun 30, 2009	40.70	40.84	39.58	39.89	2,719,242	-1.36(-3.30%)
Jun 29, 2009	40.79	41.57	40.48	41.25	3,908,371	+0.85(+2.10%)
Jun 26, 2009	40.04	41.21	40.04	40.40	3,335,548	-0.99(-2.39%)
Jun 25, 2009	40.37	41.46	40.27	41.39	3,147,661	+0.35(+0.85%)
Jun 24, 2009	41.67	41.96	40.63	41.04	4,918,934	+0.30(+0.74%)
Jun 23, 2009	39.29	40.93	38.95	40.74	5,614,018	+1.85(+4.76%)
Jun 22, 2009	40.48	40.55	38.86	38.89	4,231,407	-2.50(-6.04%)
Jun 19, 2009	41.87	42.40	41.16	41.39	2,831,441	+0.10(+0.24%)
Jun 18, 2009	42.74	43.02	40.92	41.29	7,411,981	-1.50(-3.51%)
Jun 17, 2009	44.82	44.99	42.10	42.79	8,874,775	-3.44(-7.44%)
Jun 16, 2009	48.60	48.96	46.09	46.23	4,406,704	-1.97(-4.09%)
Jun 15, 2009	48.91	49.30	47.74	48.20	2,755,005	-1.94(-3.87%)
Jun 12, 2009	49.59	50.50	48.82	50.14	3,186,525	-0.34(-0.67%)
Jun 11, 2009	49.50	51.16	49.32	50.48	4,321,394	+1.37(+2.79%)
Jun 10, 2009	48.82	49.81	47.93	49.11	4,246,899	+1.14(+2.38%)
Jun 09, 2009	46.47	48.35	46.43	47.97	3,584,189	+2.03(+4.42%)
Jun 08, 2009	45.84	46.19	45.14	45.94	2,535,553	-0.46(-0.99%)
Jun 05, 2009	47.36	47.49	45.64	46.40	2,899,499	-0.46(-0.98%)
Jun 04, 2009	45.81	47.33	45.75	46.86	3,510,468	+1.45(+3.19%)
Jun 03, 2009	48.37	48.37	44.95	45.41	7,005,735	-3.60(-7.35%)
Jun 02, 2009	49.86	50.27	48.91	49.01	2,896,920	-0.69(-1.39%)
Jun 01, 2009	50.77	50.77	49.46	49.70	4,566,865	+0.48(+0.98%)
May 29, 2009	51.06	51.12	48.50	49.22	4,839,599	-0.50(-1.01%)
May 28, 2009	50.32	50.95	49.24	49.72	3,672,109	-0.28(-0.56%)
May 27, 2009	51.39	51.75	49.80	50.00	3,858,372	-1.33(-2.59%)
May 26, 2009	49.97	51.60	49.65	51.33	3,289,822	+0.94(+1.87%)
May 22, 2009	50.00	51.59	49.72	50.39	3,476,259	+1.54(+3.15%)
May 21, 2009	49.82	49.98	47.86	48.85	5,568,802	-2.53(-4.92%)
May 20, 2009	51.85	53.70	51.11	51.38	5,127,402	+0.29(+0.57%)
May 19, 2009	51.12	51.85	50.09	51.09	5,412,268	-0.12(-0.23%)
May 18, 2009	49.09	51.50	49.09	51.21	4,842,855	+3.03(+6.29%)
May 15, 2009	47.65	49.57	47.43	48.18	7,171,044	+1.26(+2.69%)
May 14, 2009	44.40	47.30	44.39	46.92	4,851,956	+2.25(+5.04%)
May 13, 2009	45.48	47.14	44.30	44.67	6,243,357	-1.38(-3.00%)
May 12, 2009	45.14	46.22	44.09	46.05	4,909,074	+1.56(+3.51%)
May 11, 2009	44.39	45.28	43.50	44.49	4,387,335	-0.71(-1.57%)
May 08, 2009	45.95	46.01	44.10	45.20	3,258,060	+0.58(+1.30%)
May 07, 2009	46.65	46.83	43.90	44.62	4,784,165	-1.02(-2.23%)
May 06, 2009	44.80	46.61	44.70	45.64	5,096,821	-0.19(-0.41%)
May 05, 2009	47.10	47.36	44.83	45.83	3,941,578	-1.13(-2.41%)
May 04, 2009	46.51	47.35	46.17	46.96	3,209,862	+1.85(+4.10%)

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.