Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	39.00	39.89	38.92	39.54	1,248,516	+0.27(+0.69%)
Jul 30, 2009	40.12	40.65	39.19	39.27	774,218	+0.01(+0.03%)
Jul 29, 2009	39.12	39.74	38.50	39.26	590,542	-0.29(-0.73%)
Jul 28, 2009	40.36	40.76	39.04	39.55	673,232	-1.48(-3.61%)
Jul 27, 2009	41.24	41.43	40.41	41.03	488,209	-0.08(-0.19%)
Jul 24, 2009	40.89	41.75	40.38	41.11	240	+0.12(+0.29%)
Jul 23, 2009	40.30	41.98	40.05	40.99	1,149,072	+0.34(+0.84%)
Jul 22, 2009	42.02	42.02	40.08	40.65	1,230,364	-1.32(-3.15%)
Jul 21, 2009	41.67	42.79	41.25	41.97	646,219	+0.84(+2.04%)
Jul 20, 2009	40.64	41.59	40.24	41.13	1,127,046	+0.92(+2.29%)
Jul 17, 2009	40.85	40.85	40.00	40.21	1,009,288	-0.78(-1.90%)
Jul 16, 2009	40.71	41.23	40.27	40.99	821,939	+0.16(+0.39%)
Jul 15, 2009	40.49	41.11	40.37	40.83	1,401,468	+1.08(+2.72%)
Jul 14, 2009	40.08	40.53	39.54	39.75	1,269,871	-0.25(-0.62%)
Jul 13, 2009	39.09	40.07	39.00	40.00	909,533	+0.63(+1.60%)
Jul 10, 2009	38.52	39.78	37.83	39.37	1,053,533	-0.07(-0.18%)
Jul 09, 2009	38.41	39.65	37.56	39.44	1,307,972	+1.23(+3.22%)
Jul 08, 2009	38.00	38.22	36.89	38.21	2,340,977	-0.09(-0.23%)
Jul 07, 2009	37.26	38.74	36.42	38.30	2,153,166	+1.00(+2.68%)
Jul 06, 2009	39.71	39.71	36.92	37.30	2,627,739	-2.39(-6.02%)
Jul 02, 2009	41.33	42.16	39.06	39.69	2,730,860	-2.83(-6.66%)
Jul 01, 2009	41.15	43.81	41.01	42.52	5,933,781	-1.08(-2.48%)
Jun 30, 2009	45.83	46.15	43.44	43.60	1,787,853	-2.66(-5.75%)
Jun 29, 2009	45.49	46.50	44.55	46.26	1,270,062	+1.06(+2.35%)
Jun 26, 2009	48.18	48.94	44.53	45.20	7,725,414	-1.83(-3.89%)
Jun 25, 2009	45.96	47.12	45.85	47.03	1,990,866	+1.10(+2.39%)
Jun 24, 2009	44.38	46.91	44.31	45.93	1,507,105	+1.70(+3.84%)
Jun 23, 2009	43.32	44.42	42.51	44.23	1,164,295	+0.73(+1.68%)
Jun 22, 2009	44.37	44.50	42.27	43.50	1,219,871	-1.66(-3.68%)
Jun 19, 2009	44.98	45.39	43.93	45.16	1,323,657	+0.44(+0.98%)
Jun 18, 2009	43.02	44.88	42.64	44.72	931,378	+1.53(+3.54%)
Jun 17, 2009	44.29	44.32	42.49	43.19	1,443,840	-1.24(-2.79%)
Jun 16, 2009	44.62	45.49	43.72	44.43	1,023,754	+0.21(+0.47%)
Jun 15, 2009	45.36	45.36	44.13	44.22	816,414	-1.67(-3.64%)
Jun 12, 2009	45.73	46.15	45.00	45.89	820,488	+0.09(+0.20%)
Jun 11, 2009	46.22	46.49	45.35	45.80	1,013,539	-0.57(-1.23%)
Jun 10, 2009	46.37	47.23	45.50	46.37	1,927,711	+0.91(+2.00%)
Jun 09, 2009	40.23	45.79	40.23	45.46	4,685,526	+2.42(+5.62%)
Jun 08, 2009	41.04	43.87	40.50	43.04	1,344,000	+0.74(+1.75%)
Jun 05, 2009	42.28	43.31	41.20	42.30	1,296,880	+2.03(+5.04%)
Jun 04, 2009	38.32	40.75	37.86	40.27	1,075,180	+2.32(+6.11%)
Jun 03, 2009	39.33	39.78	36.66	37.95	924,597	-1.77(-4.46%)
Jun 02, 2009	40.01	40.80	39.45	39.72	913,529	-0.21(-0.53%)
Jun 01, 2009	39.96	40.54	39.59	39.93	828,502	+0.12(+0.30%)
May 29, 2009	40.41	40.50	39.52	39.81	489,600	-0.23(-0.57%)
May 28, 2009	39.17	40.17	38.12	40.04	438,552	+1.16(+2.98%)
May 27, 2009	38.90	39.92	38.59	38.88	415,556	+0.15(+0.39%)
May 26, 2009	37.01	38.93	36.97	38.73	488,420	+1.08(+2.87%)
May 22, 2009	38.99	39.63	37.43	37.65	398,200	-0.85(-2.21%)
May 21, 2009	39.75	40.09	37.93	38.50	550,428	-1.94(-4.80%)
May 20, 2009	41.67	42.49	40.25	40.44	785,317	-0.32(-0.79%)
May 19, 2009	40.12	42.00	40.01	40.76	861,719	+0.34(+0.84%)
May 18, 2009	36.59	40.56	36.59	40.42	1,047,247	+3.84(+10.50%)
May 15, 2009	37.49	37.49	35.84	36.58	554,058	-0.86(-2.30%)
May 14, 2009	36.78	38.06	35.94	37.44	848,080	+0.94(+2.58%)
May 13, 2009	39.15	39.43	36.38	36.50	940,068	-3.85(-9.54%)
May 12, 2009	41.09	41.49	39.45	40.35	757,043	+0.06(+0.15%)
May 11, 2009	40.49	42.19	40.28	40.29	721,091	-0.96(-2.33%)
May 08, 2009	41.73	42.74	40.85	41.25	678,335	+0.34(+0.83%)
May 07, 2009	43.40	43.40	40.26	40.91	1,599,519	-2.51(-5.78%)
May 06, 2009	43.20	43.44	41.28	43.42	958,330	+1.42(+3.38%)
May 05, 2009	42.35	42.99	40.55	42.00	1,227,630	-0.65(-1.52%)
May 04, 2009	40.75	42.75	40.75	42.65	1,166,632	+2.46(+6.12%)

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.