Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	51.00	51.43	51.00	51.25	860,921	+0.08(+0.16%)
Jul 30, 2009	51.00	51.17	50.95	51.17	1,224,326	+0.12(+0.24%)
Jul 29, 2009	51.05	51.22	50.90	51.05	701,782	-0.06(-0.12%)
Jul 28, 2009	51.05	51.25	50.90	51.11	1,060,335	-0.08(-0.16%)
Jul 27, 2009	51.00	51.35	51.10	51.19	1,071,586	-0.07(-0.14%)
Jul 24, 2009	51.05	51.37	51.05	51.26	1,324,317	+0.01(+0.02%)
Jul 23, 2009	51.25	51.36	51.13	51.25	1,560,882	-0.04(-0.08%)
Jul 22, 2009	51.00	51.29	50.83	51.29	2,904,357	+1.19(+2.38%)
Jul 21, 2009	50.20	50.20	49.99	50.10	1,362,412	-0.09(-0.18%)
Jul 20, 2009	49.82	50.21	49.82	50.19	1,578,247	+0.27(+0.54%)
Jul 17, 2009	49.80	49.94	49.78	49.92	2,752,112	-0.03(-0.06%)
Jul 16, 2009	49.70	49.95	49.70	49.95	1,466,204	+0.02(+0.04%)
Jul 15, 2009	49.76	49.96	49.41	49.93	3,322,876	+0.18(+0.36%)
Jul 14, 2009	49.90	49.97	49.67	49.75	1,099,866	-0.25(-0.50%)
Jul 13, 2009	49.81	50.00	49.75	50.00	1,573,299	+0.10(+0.20%)
Jul 10, 2009	49.35	50.00	49.25	49.90	3,652,913	+0.73(+1.48%)
Jul 09, 2009	49.10	49.34	48.79	49.17	2,123,253	+0.12(+0.24%)
Jul 08, 2009	49.05	49.12	48.59	49.05	1,704,442	-0.01(-0.02%)
Jul 07, 2009	49.00	49.15	48.81	49.06	887,868	+0.06(+0.12%)
Jul 06, 2009	49.11	49.25	48.80	49.00	1,100,232	-0.35(-0.71%)
Jul 03, 2009	49.20	49.40	49.10	49.35	605,289	+0.08(+0.16%)
Jul 02, 2009	49.33	49.58	49.15	49.27	1,724,623	-0.06(-0.12%)
Jun 30, 2009	49.55	49.77	49.05	49.33	2,783,304	-0.17(-0.34%)
Jun 29, 2009	49.95	49.95	49.35	49.50	1,605,425	-0.43(-0.86%)
Jun 26, 2009	50.00	50.06	49.73	49.93	3,148,312	+0.18(+0.36%)
Jun 25, 2009	49.05	49.97	49.62	49.75	4,518,104	+0.79(+1.61%)
Jun 24, 2009	50.75	50.99	48.96	48.96	12,052,144	+3.31(+7.25%)
Jun 23, 2009	44.50	46.22	44.30	45.65	1,377,428	+1.00(+2.24%)
Jun 22, 2009	44.60	45.75	44.25	44.65	2,834,059	-0.35(-0.78%)
Jun 19, 2009	43.50	45.11	43.25	45.00	4,442,157	+1.90(+4.41%)
Jun 18, 2009	42.75	43.35	42.50	43.10	1,629,723	+0.25(+0.58%)
Jun 17, 2009	43.50	43.50	42.10	42.85	1,713,599	+0.75(+1.78%)
Jun 16, 2009	45.35	45.35	41.80	42.10	1,172,095	-2.11(-4.77%)
Jun 15, 2009	45.00	45.50	43.70	44.21	1,624,977	+0.21(+0.48%)
Jun 12, 2009	43.62	44.20	43.26	44.00	480,941	+0.01(+0.02%)
Jun 11, 2009	42.09	43.99	42.00	43.99	620,317	+1.91(+4.54%)
Jun 10, 2009	43.10	43.27	41.56	42.08	1,197,248	-0.15(-0.36%)
Jun 09, 2009	40.87	43.70	40.75	42.23	1,949,719	+2.48(+6.24%)
Jun 08, 2009	40.00	40.50	38.88	39.75	3,449,352	+3.75(+10.42%)
Jun 05, 2009	36.00	36.18	35.05	36.00	566,726	+0.27(+0.76%)
Jun 04, 2009	35.65	35.96	35.06	35.73	582,379	+0.85(+2.44%)
Jun 03, 2009	36.04	36.81	34.72	34.88	610,532	-1.52(-4.18%)
Jun 02, 2009	37.70	37.70	36.24	36.40	568,642	-1.35(-3.58%)
Jun 01, 2009	37.05	37.90	36.61	37.75	572,636	+1.85(+5.15%)
May 29, 2009	37.50	37.59	35.01	35.90	392,782	-0.55(-1.51%)
May 28, 2009	35.92	37.45	35.88	36.45	403,166	+0.92(+2.59%)
May 27, 2009	35.25	37.05	35.25	35.53	400,364	+0.23(+0.65%)
May 26, 2009	35.40	35.70	34.71	35.30	495,185	-0.20(-0.56%)
May 25, 2009	36.25	36.85	35.10	35.50	88,346	-0.63(-1.74%)
May 22, 2009	33.62	36.47	33.50	36.13	774,499	+1.83(+5.34%)
May 21, 2009	33.60	34.97	33.47	34.30	469,064	+0.00(+0.00%)
May 20, 2009	34.00	35.13	33.95	34.30	319,344	+0.44(+1.30%)
May 19, 2009	34.73	34.79	33.51	33.86	662,390	+0.68(+2.05%)
May 17, 2009	33.74	34.08	33.17	33.18	102,656	+0.22(+0.67%)
May 15, 2009	33.74	34.08	32.58	32.96	623,921	-0.89(-2.63%)
May 14, 2009	33.66	34.40	33.50	33.85	499,816	+0.55(+1.65%)
May 13, 2009	35.96	35.96	32.91	33.30	558,955	-2.66(-7.40%)
May 12, 2009	37.67	38.14	35.70	35.96	498,418	-1.50(-4.00%)
May 11, 2009	38.15	38.32	37.15	37.46	501,612	-0.69(-1.81%)
May 08, 2009	35.60	38.70	35.60	38.15	883,743	+4.37(+12.94%)
May 07, 2009	35.90	35.90	33.20	33.78	553,125	-1.43(-4.06%)
May 06, 2009	34.56	35.80	34.40	35.21	493,798	+1.69(+5.04%)
May 05, 2009	33.36	33.71	32.88	33.52	319,863	-0.48(-1.41%)
May 04, 2009	32.80	34.40	33.89	34.00	312,061	+0.95(+2.87%)

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.