Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	37.43	38.24	37.19	37.89	13,461,269	+0.05(+0.13%)
Jul 30, 2009	37.99	38.48	37.21	37.84	16,295,932	+0.67(+1.79%)
Jul 29, 2009	37.98	38.16	36.94	37.17	17,496,388	-1.49(-3.86%)
Jul 28, 2009	39.52	39.52	37.82	38.67	15,533,355	-1.23(-3.07%)
Jul 27, 2009	40.22	40.71	39.52	39.89	10,091,244	-0.72(-1.76%)
Jul 24, 2009	40.72	40.77	39.03	40.61	17,691,450	-0.30(-0.74%)
Jul 23, 2009	39.20	41.21	38.96	40.91	15,240,780	+1.75(+4.47%)
Jul 22, 2009	40.00	40.08	39.05	39.16	14,585,022	-1.20(-2.98%)
Jul 21, 2009	40.67	41.00	39.66	40.36	14,154,608	+0.09(+0.21%)
Jul 20, 2009	40.07	40.59	39.24	40.28	14,286,319	+0.62(+1.55%)
Jul 17, 2009	39.23	39.82	38.85	39.66	13,795,747	+0.38(+0.96%)
Jul 16, 2009	38.52	39.49	38.16	39.29	11,399,373	+0.65(+1.69%)
Jul 15, 2009	37.39	38.80	37.38	38.64	16,570,430	+1.93(+5.27%)
Jul 14, 2009	36.75	37.14	36.34	36.70	10,338,161	+0.59(+1.65%)
Jul 13, 2009	35.63	36.15	34.83	36.11	12,757,271	+0.34(+0.95%)
Jul 10, 2009	35.04	36.01	34.93	35.77	12,442,876	+0.21(+0.58%)
Jul 09, 2009	35.52	36.24	34.90	35.56	15,319,994	+0.27(+0.76%)
Jul 08, 2009	35.00	35.46	34.08	35.29	18,189,410	+0.45(+1.30%)
Jul 07, 2009	36.36	36.55	34.72	34.84	16,451,439	-1.59(-4.37%)
Jul 06, 2009	35.90	36.50	35.66	36.43	16,937,904	-0.78(-2.09%)
Jul 02, 2009	37.50	37.52	36.24	37.21	13,012,891	-1.23(-3.19%)
Jul 01, 2009	39.01	39.47	38.36	38.44	11,217,899	+0.12(+0.31%)
Jun 30, 2009	38.95	39.39	37.57	38.32	15,277,971	-0.61(-1.56%)
Jun 29, 2009	39.10	39.29	38.40	38.93	11,946,400	+0.35(+0.90%)
Jun 26, 2009	38.88	39.20	38.42	38.58	22,292,328	-0.62(-1.57%)
Jun 25, 2009	38.16	39.35	38.00	39.20	13,799,666	+1.34(+3.54%)
Jun 24, 2009	37.98	38.52	37.45	37.86	11,331,980	+0.11(+0.30%)
Jun 23, 2009	37.43	38.04	36.80	37.74	12,911,327	+0.69(+1.87%)
Jun 22, 2009	38.48	38.48	36.67	37.05	15,571,067	-2.15(-5.47%)
Jun 19, 2009	39.92	40.01	38.76	39.20	15,922,260	-0.28(-0.72%)
Jun 18, 2009	39.55	40.13	39.13	39.48	9,407,830	-0.16(-0.41%)
Jun 17, 2009	39.97	40.12	39.19	39.64	16,426,471	-0.70(-1.74%)
Jun 16, 2009	42.14	42.34	40.22	40.34	12,780,872	-1.15(-2.76%)
Jun 15, 2009	41.96	42.04	40.58	41.49	11,752,759	-1.19(-2.79%)
Jun 12, 2009	43.17	43.33	41.93	42.68	15,588,851	-1.35(-3.07%)
Jun 11, 2009	42.35	45.17	41.89	44.03	24,201,670	+2.06(+4.91%)
Jun 10, 2009	42.39	42.60	40.95	41.97	15,027,521	+0.30(+0.71%)
Jun 09, 2009	41.12	42.06	40.87	41.67	12,806,213	+1.08(+2.65%)
Jun 08, 2009	40.14	40.89	39.42	40.60	11,465,483	+0.04(+0.10%)
Jun 05, 2009	41.78	41.98	40.11	40.56	12,133,270	-0.74(-1.78%)
Jun 04, 2009	40.81	41.62	40.27	41.29	13,031,866	+1.01(+2.50%)
Jun 03, 2009	41.12	41.36	39.57	40.29	16,643,701	-1.62(-3.87%)
Jun 02, 2009	41.65	42.25	41.16	41.91	13,598,684	+0.01(+0.02%)
Jun 01, 2009	41.52	42.13	41.04	41.90	16,336,166	+1.52(+3.77%)
May 29, 2009	40.65	40.70	39.76	40.38	15,836,892	+0.62(+1.56%)
May 28, 2009	38.14	40.13	37.55	39.76	18,970,458	+2.07(+5.50%)
May 27, 2009	38.15	38.74	37.58	37.68	11,916,367	-0.36(-0.95%)
May 26, 2009	36.16	38.16	35.73	38.04	14,048,293	+1.53(+4.19%)
May 22, 2009	37.28	37.63	36.44	36.51	12,223,020	-0.13(-0.37%)
May 21, 2009	37.82	37.90	36.34	36.65	15,712,141	-2.19(-5.63%)
May 20, 2009	38.86	40.28	38.68	38.83	14,623,833	+0.73(+1.93%)
May 19, 2009	38.11	38.59	37.15	38.10	12,174,087	-0.11(-0.28%)
May 18, 2009	37.23	38.28	37.22	38.21	15,170,216	+1.48(+4.03%)
May 15, 2009	37.93	38.34	36.38	36.72	14,770,774	-1.33(-3.49%)
May 14, 2009	37.44	38.31	37.13	38.05	12,751,609	+0.28(+0.73%)
May 13, 2009	38.65	38.83	37.20	37.78	17,960,554	-1.56(-3.96%)
May 12, 2009	38.81	39.65	38.42	39.33	16,300,666	+0.69(+1.79%)
May 11, 2009	39.09	39.29	38.33	38.64	12,660,110	-1.24(-3.11%)
May 08, 2009	38.83	40.21	38.35	39.88	18,435,764	+1.71(+4.49%)
May 07, 2009	41.37	41.37	37.37	38.17	22,697,194	-1.38(-3.48%)
May 06, 2009	38.83	39.79	38.35	39.55	20,157,076	+1.31(+3.41%)
May 05, 2009	38.04	38.40	37.05	38.24	14,332,315	+0.08(+0.22%)
May 04, 2009	37.91	38.25	37.70	38.16	18,807,158	+2.41(+6.73%)

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.