Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	41.76	42.05	40.93	41.70	24,355	-0.36(-0.85%)
Jul 30, 2009	41.52	43.00	41.28	42.05	24,859	+1.01(+2.46%)
Jul 29, 2009	40.81	41.82	40.75	41.04	13,370	-0.30(-0.72%)
Jul 28, 2009	40.93	41.77	40.87	41.34	15,772	-0.06(-0.14%)
Jul 27, 2009	41.52	42.17	38.97	41.40	33,234	-0.06(-0.14%)
Jul 24, 2009	41.22	41.58	40.63	41.46	11,629	+0.00(+0.00%)
Jul 23, 2009	40.04	41.87	40.04	41.46	31,483	+1.48(+3.71%)
Jul 22, 2009	39.68	41.34	39.62	39.98	7,930	+0.30(+0.75%)
Jul 21, 2009	41.04	41.04	39.50	39.68	13,590	-1.01(-2.48%)
Jul 20, 2009	41.22	41.40	39.86	40.69	16,971	-0.24(-0.58%)
Jul 17, 2009	41.40	41.52	40.21	40.93	22,444	-0.30(-0.72%)
Jul 16, 2009	41.16	41.52	39.68	41.22	18,116	+0.24(+0.58%)
Jul 15, 2009	38.32	40.98	38.02	40.98	24,341	+3.50(+9.34%)
Jul 14, 2009	37.66	38.79	37.19	37.49	20,092	+0.00(+0.00%)
Jul 13, 2009	36.36	38.26	35.94	37.49	21,717	+0.12(+0.32%)
Jul 10, 2009	36.89	37.37	36.24	37.37	13,649	+0.36(+0.96%)
Jul 09, 2009	38.32	38.32	36.77	37.01	17,496	-0.89(-2.35%)
Jul 08, 2009	38.26	38.67	36.89	37.90	22,230	-0.30(-0.78%)
Jul 07, 2009	39.68	40.21	38.14	38.20	18,102	-1.54(-3.88%)
Jul 06, 2009	38.79	39.98	37.43	39.74	16,631	+0.89(+2.29%)
Jul 02, 2009	39.98	40.87	38.67	38.85	32,237	-1.72(-4.24%)
Jul 01, 2009	39.56	41.10	39.26	40.57	25,243	+1.01(+2.55%)
Jun 30, 2009	40.69	40.81	39.50	39.56	18,750	-0.65(-1.62%)
Jun 29, 2009	42.65	42.65	40.10	40.21	33,603	-3.32(-7.63%)
Jun 26, 2009	38.20	44.19	37.43	43.54	137,327	+5.04(+13.10%)
Jun 25, 2009	37.13	38.55	36.06	38.49	28,452	+1.66(+4.51%)
Jun 24, 2009	37.13	37.25	36.48	36.83	16,495	+0.12(+0.32%)
Jun 23, 2009	34.82	37.19	34.10	36.71	14,569	+2.31(+6.72%)
Jun 22, 2009	35.88	36.48	34.40	34.40	20,777	-1.66(-4.61%)
Jun 19, 2009	36.89	37.01	35.52	36.06	27,203	-0.36(-0.98%)
Jun 18, 2009	36.60	38.43	35.59	36.42	20,605	-0.53(-1.44%)
Jun 17, 2009	35.29	37.49	35.05	36.95	20,054	+1.54(+4.36%)
Jun 16, 2009	36.30	37.19	35.23	35.41	18,702	-0.47(-1.32%)
Jun 15, 2009	37.54	37.96	35.35	35.88	23,410	-1.96(-5.17%)
Jun 12, 2009	37.07	37.96	36.77	37.84	20,856	+0.83(+2.24%)
Jun 11, 2009	35.59	38.61	35.29	37.01	17,670	+0.00(+0.00%)
Jun 10, 2009	38.02	38.14	36.48	37.01	24,309	-0.47(-1.27%)
Jun 09, 2009	38.38	38.43	37.13	37.49	17,461	-0.65(-1.71%)
Jun 08, 2009	38.14	38.61	37.43	38.14	19,784	-0.65(-1.68%)
Jun 05, 2009	39.03	39.15	37.43	38.79	35,006	+0.06(+0.15%)
Jun 04, 2009	38.43	39.74	38.14	38.73	24,955	+0.42(+1.08%)
Jun 03, 2009	38.67	38.91	36.89	38.32	18,543	-1.25(-3.15%)
Jun 02, 2009	39.98	40.27	38.85	39.56	19,273	-0.53(-1.33%)
Jun 01, 2009	36.77	40.27	36.54	40.10	41,726	+3.97(+11.00%)
May 29, 2009	33.45	36.18	33.45	36.12	95,352	+2.91(+8.75%)
May 28, 2009	33.33	33.81	32.68	33.21	58,402	+0.24(+0.72%)
May 27, 2009	33.21	33.45	32.27	32.98	41,339	-0.12(-0.36%)
May 26, 2009	31.14	33.63	31.14	33.10	32,395	+1.84(+5.88%)
May 22, 2009	31.85	32.27	30.90	31.26	23,600	-0.30(-0.94%)
May 21, 2009	31.91	32.62	31.32	31.55	29,407	-0.36(-1.12%)
May 20, 2009	32.56	33.69	31.79	31.91	38,664	-0.30(-0.92%)
May 19, 2009	33.57	33.57	31.85	32.21	44,945	-1.07(-3.21%)
May 18, 2009	34.28	34.34	33.10	33.27	33,139	-0.18(-0.53%)
May 15, 2009	34.22	35.29	33.45	33.45	20,807	-0.53(-1.57%)
May 14, 2009	33.63	34.70	33.57	33.99	14,751	+0.65(+1.96%)
May 13, 2009	34.76	35.11	32.98	33.33	31,508	-1.84(-5.23%)
May 12, 2009	35.88	35.88	33.39	35.17	43,806	-0.18(-0.50%)
May 11, 2009	35.65	35.88	34.10	35.35	36,877	-1.25(-3.40%)
May 08, 2009	38.67	39.56	34.99	36.60	67,543	-3.91(-9.66%)
May 07, 2009	40.33	41.93	39.62	40.51	19,867	+0.83(+2.09%)
May 06, 2009	41.82	44.01	39.44	39.68	26,294	-1.60(-3.88%)
May 05, 2009	41.22	42.38	39.80	41.28	25,657	-0.36(-0.85%)
May 04, 2009	42.29	43.59	41.04	41.64	16,696	+0.12(+0.29%)

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.