Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	44.70	45.10	43.96	44.18	8,971,124	-0.57(-1.27%)
Jul 30, 2009	45.15	45.73	44.66	44.75	13,901,559	-0.09(-0.19%)
Jul 29, 2009	44.40	45.03	44.22	44.83	16,658,479	+0.57(+1.30%)
Jul 28, 2009	44.47	44.56	43.55	44.26	26,515,990	+1.17(+2.72%)
Jul 27, 2009	43.31	43.61	42.39	43.09	15,355,694	-0.11(-0.25%)
Jul 24, 2009	41.98	43.25	41.98	43.20	9,554,077	+0.77(+1.80%)
Jul 23, 2009	41.44	42.52	41.15	42.43	14,124,670	+1.04(+2.52%)
Jul 22, 2009	41.55	41.91	41.14	41.39	7,746,595	-0.18(-0.44%)
Jul 21, 2009	41.60	41.78	41.20	41.57	9,565,132	+0.26(+0.62%)
Jul 20, 2009	41.54	41.76	40.98	41.32	10,142,073	-0.37(-0.88%)
Jul 17, 2009	41.69	41.83	41.13	41.69	11,182,415	+0.23(+0.55%)
Jul 16, 2009	41.06	42.42	40.78	41.46	17,187,314	+0.43(+1.04%)
Jul 15, 2009	41.38	41.40	40.58	41.03	14,437,928	-0.16(-0.40%)
Jul 14, 2009	41.05	41.68	41.01	41.20	12,016,671	+0.06(+0.16%)
Jul 13, 2009	40.81	41.28	40.52	41.13	16,859,934	+0.14(+0.35%)
Jul 10, 2009	40.86	41.66	40.69	40.99	12,143,411	-0.23(-0.55%)
Jul 09, 2009	41.86	42.04	40.80	41.22	22,860,562	-0.97(-2.30%)
Jul 08, 2009	42.72	43.22	42.10	42.19	70,568,136	+5.15(+13.92%)
Jul 07, 2009	36.81	37.55	36.59	37.03	14,067,675	+0.13(+0.35%)
Jul 06, 2009	36.30	37.00	35.91	36.91	10,219,197	+0.41(+1.13%)
Jul 02, 2009	37.23	37.36	36.49	36.50	10,681,121	-0.91(-2.44%)
Jul 01, 2009	37.93	37.93	37.35	37.41	11,797,954	-0.13(-0.34%)
Jun 30, 2009	37.52	37.86	37.05	37.54	15,238,594	-0.12(-0.32%)
Jun 29, 2009	37.27	37.76	36.90	37.66	17,565,794	+0.22(+0.59%)
Jun 26, 2009	36.47	37.54	36.17	37.44	43,880,788	+0.62(+1.69%)
Jun 25, 2009	36.69	36.98	35.91	36.81	11,532,892	+0.65(+1.78%)
Jun 24, 2009	36.19	36.44	35.92	36.17	11,317,225	-0.09(-0.25%)
Jun 23, 2009	36.20	36.53	36.11	36.26	11,352,721	+0.11(+0.29%)
Jun 22, 2009	36.55	36.72	36.11	36.16	13,811,657	-0.96(-2.58%)
Jun 19, 2009	37.79	38.18	36.91	37.11	28,205,844	-0.49(-1.30%)
Jun 18, 2009	37.63	37.78	37.03	37.60	12,951,610	+0.16(+0.42%)
Jun 17, 2009	36.45	37.68	36.38	37.45	15,879,306	+1.13(+3.12%)
Jun 16, 2009	35.60	36.61	35.44	36.31	15,432,942	+1.26(+3.58%)
Jun 15, 2009	35.44	35.63	34.89	35.06	9,929,894	-0.68(-1.90%)
Jun 12, 2009	35.17	35.95	34.99	35.74	9,595,075	+0.37(+1.04%)
Jun 11, 2009	35.45	35.86	34.96	35.37	11,319,132	-0.16(-0.46%)
Jun 10, 2009	35.77	36.83	35.17	35.53	13,081,353	-0.45(-1.26%)
Jun 09, 2009	36.36	36.37	35.74	35.98	7,434,656	-0.12(-0.33%)
Jun 08, 2009	35.74	36.50	35.64	36.11	7,568,253	+0.02(+0.06%)
Jun 05, 2009	36.52	36.67	35.56	36.08	7,580,709	-0.09(-0.24%)
Jun 04, 2009	36.83	37.12	35.84	36.17	9,108,500	-0.65(-1.75%)
Jun 03, 2009	35.99	36.96	35.45	36.81	11,146,035	+0.84(+2.35%)
Jun 02, 2009	35.88	36.43	35.70	35.97	9,957,584	+0.45(+1.26%)
Jun 01, 2009	35.77	35.90	35.36	35.52	7,373,566	+0.11(+0.32%)
May 29, 2009	35.45	35.69	34.81	35.41	9,891,558	-0.10(-0.28%)
May 28, 2009	35.28	35.78	35.06	35.51	6,749,281	+0.23(+0.66%)
May 27, 2009	35.57	36.03	35.05	35.28	8,940,193	-0.41(-1.15%)
May 26, 2009	34.29	35.76	34.18	35.69	9,419,806	+0.73(+2.09%)
May 22, 2009	35.24	35.38	34.75	34.96	4,330,185	-0.13(-0.38%)
May 21, 2009	35.45	35.83	34.60	35.09	8,986,098	-0.78(-2.17%)
May 20, 2009	35.50	36.16	35.39	35.87	10,721,943	+0.46(+1.30%)
May 19, 2009	34.95	35.51	34.79	35.41	10,774,009	+0.43(+1.22%)
May 18, 2009	34.50	35.07	33.92	34.99	10,547,839	+0.84(+2.45%)
May 15, 2009	34.29	34.43	33.68	34.15	11,033,686	-0.01(-0.04%)
May 14, 2009	34.30	34.75	34.03	34.16	9,600,087	+0.09(+0.27%)
May 13, 2009	34.23	34.79	34.03	34.07	10,770,190	-0.12(-0.35%)
May 12, 2009	33.94	34.74	33.68	34.19	12,729,629	+0.21(+0.63%)
May 11, 2009	33.11	34.16	32.97	33.98	11,886,003	+0.51(+1.53%)
May 08, 2009	33.50	33.90	32.94	33.47	12,156,016	+0.09(+0.25%)
May 07, 2009	33.92	34.31	33.01	33.38	16,514,427	-0.39(-1.15%)
May 06, 2009	34.33	34.38	33.29	33.77	11,410,021	-0.26(-0.75%)
May 05, 2009	34.41	34.66	33.69	34.03	9,455,316	-0.37(-1.07%)
May 04, 2009	34.83	34.88	34.09	34.40	8,453,117	-0.07(-0.21%)

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.