Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	39.56	39.85	39.41	39.45	78,125,040	-0.12(-0.30%)
Jul 30, 2009	39.74	40.18	39.51	39.57	108,928,704	+0.23(+0.58%)
Jul 29, 2009	39.32	39.43	39.00	39.34	126,316,784	+0.26(+0.67%)
Jul 28, 2009	39.18	39.59	38.93	39.08	111,469,968	-0.27(-0.69%)
Jul 27, 2009	39.37	39.41	38.87	39.35	94,614,320	+0.30(+0.77%)
Jul 24, 2009	38.93	39.37	38.78	39.05	109,312,232	-0.30(-0.76%)
Jul 23, 2009	38.45	39.49	38.39	39.35	160,240,976	+0.85(+2.21%)
Jul 22, 2009	38.20	38.69	38.13	38.50	113,744,064	+0.32(+0.84%)
Jul 21, 2009	38.07	38.18	37.64	38.18	130,236,664	+0.26(+0.69%)
Jul 20, 2009	37.75	38.00	37.61	37.92	97,069,928	+0.36(+0.96%)
Jul 17, 2009	37.36	37.57	37.17	37.56	104,906,408	+0.55(+1.49%)
Jul 16, 2009	36.74	37.44	36.72	37.01	119,980,912	+0.09(+0.24%)
Jul 15, 2009	36.31	36.93	36.14	36.92	160,742,528	+1.20(+3.36%)
Jul 14, 2009	35.52	35.79	35.40	35.72	115,414,808	+0.13(+0.37%)
Jul 13, 2009	34.96	35.60	34.48	35.59	127,119,696	+0.67(+1.92%)
Jul 10, 2009	34.66	35.14	34.56	34.92	108,481,912	+0.15(+0.43%)
Jul 09, 2009	34.84	35.01	34.65	34.77	97,783,120	+0.06(+0.17%)
Jul 08, 2009	34.73	34.87	34.30	34.71	152,751,504	+0.18(+0.52%)
Jul 07, 2009	35.42	35.49	34.51	34.53	149,717,648	-0.88(-2.49%)
Jul 06, 2009	35.38	35.54	35.04	35.41	106,268,184	-0.19(-0.53%)
Jul 02, 2009	36.09	36.10	35.50	35.60	113,309,760	-0.80(-2.20%)
Jul 01, 2009	36.54	36.84	36.39	36.40	85,926,504	+0.02(+0.05%)
Jun 30, 2009	36.55	36.73	36.11	36.38	97,806,024	-0.07(-0.19%)
Jun 29, 2009	36.44	36.75	36.12	36.45	93,784,008	+0.08(+0.22%)
Jun 26, 2009	36.13	36.50	36.05	36.37	87,677,288	+0.08(+0.22%)
Jun 25, 2009	36.04	36.36	35.28	36.29	112,517,104	+0.70(+1.97%)
Jun 24, 2009	35.30	35.87	35.28	35.59	103,285,952	+0.59(+1.69%)
Jun 23, 2009	35.20	35.26	34.77	35.00	114,112,424	-0.08(-0.23%)
Jun 22, 2009	35.80	35.89	35.02	35.08	137,694,208	-1.08(-2.99%)
Jun 19, 2009	36.04	36.36	35.91	36.16	122,050,096	+0.34(+0.95%)
Jun 18, 2009	35.83	36.06	35.57	35.82	126,094,112	-0.07(-0.19%)
Jun 17, 2009	35.67	36.21	35.45	35.89	153,285,360	+0.34(+0.95%)
Jun 16, 2009	36.06	36.19	35.52	35.55	110,530,920	-0.35(-0.97%)
Jun 15, 2009	36.28	36.33	35.58	35.90	112,097,632	-0.75(-2.05%)
Jun 12, 2009	36.67	36.72	36.20	36.65	109,452,464	-0.17(-0.46%)
Jun 11, 2009	36.76	37.23	36.75	36.82	147,803,728	+0.00(+0.00%)
Jun 10, 2009	37.17	37.18	36.29	36.82	133,367,128	-0.13(-0.35%)
Jun 09, 2009	36.84	37.17	36.67	36.95	109,145,280	+0.28(+0.76%)
Jun 08, 2009	36.27	36.95	36.12	36.67	89,025,480	-0.11(-0.30%)
Jun 05, 2009	36.96	37.08	36.42	36.78	121,963,040	+0.04(+0.11%)
Jun 04, 2009	36.40	36.79	36.34	36.74	89,123,608	+0.41(+1.13%)
Jun 03, 2009	36.28	36.37	35.93	36.33	93,294,816	-0.11(-0.30%)
Jun 02, 2009	36.19	36.79	36.11	36.44	126,800,720	+0.05(+0.14%)
Jun 01, 2009	35.73	36.50	35.61	36.39	119,122,240	+1.01(+2.85%)
May 29, 2009	34.98	35.50	34.76	35.38	111,535,656	+0.43(+1.23%)
May 28, 2009	34.77	35.07	34.21	34.95	118,911,392	+0.40(+1.16%)
May 27, 2009	34.68	35.19	34.43	34.55	121,342,144	-0.24(-0.69%)
May 26, 2009	33.19	34.83	33.18	34.79	144,743,616	+1.25(+3.73%)
May 22, 2009	33.78	33.97	33.32	33.54	83,520,296	-0.11(-0.33%)
May 21, 2009	34.02	34.26	33.31	33.65	139,197,888	-0.63(-1.84%)
May 20, 2009	34.54	35.04	34.18	34.28	131,802,880	-0.12(-0.35%)
May 19, 2009	34.14	34.74	33.95	34.40	129,023,760	+0.16(+0.47%)
May 18, 2009	33.59	34.28	33.39	34.24	114,304,576	+0.87(+2.61%)
May 15, 2009	33.36	33.82	33.23	33.37	121,326,304	-0.02(-0.06%)
May 14, 2009	33.10	33.70	33.08	33.39	139,985,360	+0.37(+1.12%)
May 13, 2009	33.63	33.65	32.96	33.02	175,452,048	-0.91(-2.68%)
May 12, 2009	34.42	34.48	33.52	33.93	147,742,544	-0.42(-1.22%)
May 11, 2009	33.78	34.72	33.68	34.35	142,682,976	+0.12(+0.35%)
May 08, 2009	34.35	34.74	33.88	34.23	183,507,280	+0.02(+0.06%)
May 07, 2009	35.25	35.27	33.88	34.21	216,236,416	-0.82(-2.34%)
May 06, 2009	35.32	35.34	34.46	35.03	178,793,856	+0.01(+0.03%)
May 05, 2009	34.99	35.06	34.63	35.02	113,569,448	-0.03(-0.09%)
May 04, 2009	34.67	35.09	34.52	35.05	119,035,352	+0.68(+1.98%)

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.