Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	43.42	44.54	43.18	44.23	1,501,598	-0.39(-0.87%)
Jul 30, 2009	45.02	45.48	44.54	44.62	1,510,713	-0.30(-0.67%)
Jul 29, 2009	44.74	45.63	44.54	44.92	1,877,070	-0.28(-0.62%)
Jul 28, 2009	45.10	45.76	44.33	45.20	3,596,767	-5.04(-10.04%)
Jul 27, 2009	50.23	50.53	49.50	50.24	1,229,328	+0.55(+1.11%)
Jul 24, 2009	49.70	50.03	48.78	49.69	769,311	+0.42(+0.84%)
Jul 23, 2009	47.19	49.48	47.07	49.27	1,636,223	+1.74(+3.66%)
Jul 22, 2009	46.85	47.93	46.85	47.54	1,581,286	-0.03(-0.06%)
Jul 21, 2009	48.50	48.56	46.72	47.56	1,282,337	-0.31(-0.64%)
Jul 20, 2009	47.64	48.01	47.22	47.87	1,880,534	+1.34(+2.89%)
Jul 17, 2009	46.32	46.74	45.93	46.53	1,038,479	-0.48(-1.03%)
Jul 16, 2009	46.10	47.28	46.08	47.01	1,336,646	+0.35(+0.74%)
Jul 15, 2009	46.08	46.93	45.92	46.66	1,676,585	+2.43(+5.48%)
Jul 14, 2009	44.39	44.71	43.62	44.24	1,850,897	-0.05(-0.11%)
Jul 13, 2009	42.89	44.29	42.23	44.28	2,346,908	+2.63(+6.32%)
Jul 10, 2009	41.78	42.47	41.25	41.65	1,802,751	-0.18(-0.44%)
Jul 09, 2009	41.30	42.54	41.14	41.84	1,678,736	+2.39(+6.05%)
Jul 08, 2009	40.45	40.45	38.66	39.45	1,297,236	-0.08(-0.21%)
Jul 07, 2009	40.88	40.95	39.42	39.53	1,223,109	-0.26(-0.65%)
Jul 06, 2009	39.38	39.97	38.91	39.79	1,113,339	+0.11(+0.27%)
Jul 02, 2009	40.95	40.95	39.47	39.68	1,088,080	-1.47(-3.58%)
Jul 01, 2009	41.82	42.23	41.16	41.16	1,753,216	-0.42(-1.00%)
Jun 30, 2009	42.60	42.98	41.12	41.57	1,474,415	-1.10(-2.59%)
Jun 29, 2009	41.98	42.87	41.42	42.68	1,050,994	+0.61(+1.46%)
Jun 26, 2009	42.18	42.59	41.59	42.06	1,367,830	+0.31(+0.73%)
Jun 25, 2009	40.69	41.78	40.53	41.76	2,189,359	+1.62(+4.02%)
Jun 24, 2009	40.78	41.54	39.78	40.14	1,923,102	+1.50(+3.88%)
Jun 23, 2009	38.76	39.24	38.23	38.64	1,654,135	+0.66(+1.74%)
Jun 22, 2009	39.64	39.88	37.93	37.98	3,118,774	-3.86(-9.22%)
Jun 19, 2009	42.14	42.42	41.40	41.84	1,455,584	-0.20(-0.47%)
Jun 18, 2009	40.78	42.83	40.57	42.04	1,666,837	+1.24(+3.04%)
Jun 17, 2009	41.28	41.50	39.87	40.80	1,885,927	-0.73(-1.76%)
Jun 16, 2009	42.71	42.76	41.44	41.52	1,633,752	-0.33(-0.80%)
Jun 15, 2009	43.96	44.07	41.61	41.86	2,447,369	-3.39(-7.50%)
Jun 12, 2009	44.91	45.42	44.76	45.25	1,081,615	-0.64(-1.40%)
Jun 11, 2009	45.37	46.48	45.14	45.89	2,081,079	+1.24(+2.78%)
Jun 10, 2009	45.53	45.65	44.00	44.65	1,798,955	-0.13(-0.29%)
Jun 09, 2009	44.72	45.13	44.13	44.78	2,245,398	-0.14(-0.32%)
Jun 08, 2009	44.67	45.29	44.12	44.92	2,427,865	-0.71(-1.55%)
Jun 05, 2009	46.98	47.09	45.26	45.63	2,509,076	-0.57(-1.24%)
Jun 04, 2009	45.53	46.50	45.00	46.21	2,300,424	+1.81(+4.07%)
Jun 03, 2009	45.37	45.59	43.78	44.40	2,667,917	-2.53(-5.39%)
Jun 02, 2009	45.94	47.27	45.87	46.93	2,474,298	-0.27(-0.58%)
Jun 01, 2009	46.60	47.96	46.42	47.20	3,121,601	+1.12(+2.44%)
May 29, 2009	45.39	46.21	44.77	46.08	1,828,098	+1.19(+2.64%)
May 28, 2009	45.06	45.37	43.75	44.89	3,365,864	+0.36(+0.81%)
May 27, 2009	46.00	46.21	44.34	44.53	3,618,908	-1.87(-4.04%)
May 26, 2009	43.41	46.49	43.28	46.40	3,078,416	+1.84(+4.13%)
May 22, 2009	45.13	45.25	44.21	44.56	2,455,153	+0.65(+1.47%)
May 21, 2009	42.88	44.71	42.67	43.92	3,504,957	+1.17(+2.74%)
May 20, 2009	43.63	44.66	42.48	42.74	5,740,463	+0.95(+2.28%)
May 19, 2009	41.95	43.19	41.71	41.79	3,861,573	+1.48(+3.67%)
May 18, 2009	38.41	40.43	38.07	40.31	3,120,420	+3.50(+9.50%)
May 15, 2009	37.11	38.02	36.46	36.81	4,039,461	+0.30(+0.82%)
May 14, 2009	35.44	36.97	35.38	36.52	3,286,493	+1.38(+3.94%)
May 13, 2009	35.61	36.14	34.85	35.13	3,568,263	-2.79(-7.37%)
May 12, 2009	39.00	39.06	37.05	37.93	2,689,491	-0.52(-1.36%)
May 11, 2009	38.63	39.45	38.23	38.45	3,798,074	-1.31(-3.29%)
May 08, 2009	38.08	39.98	37.95	39.76	3,577,941	+3.82(+10.63%)
May 07, 2009	37.97	38.35	35.69	35.94	3,358,859	-2.24(-5.87%)
May 06, 2009	38.31	38.37	36.34	38.18	4,619,995	+0.80(+2.13%)
May 05, 2009	38.33	38.33	37.24	37.38	1,700,903	-1.51(-3.89%)
May 04, 2009	36.96	38.94	36.91	38.89	2,989,513	+2.69(+7.42%)

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.