Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	40.03	40.52	39.14	39.16	124,065	-0.89(-2.22%)
Jul 30, 2009	40.30	40.37	39.62	40.05	167,724	+0.25(+0.63%)
Jul 29, 2009	39.34	40.10	38.81	39.80	102,443	+0.29(+0.73%)
Jul 28, 2009	39.33	39.97	38.68	39.51	129,843	-0.28(-0.70%)
Jul 27, 2009	40.08	40.15	37.40	39.79	312,761	-0.28(-0.70%)
Jul 24, 2009	41.24	41.32	39.82	40.07	518	-1.33(-3.21%)
Jul 23, 2009	40.83	41.89	40.79	41.40	334,020	+0.66(+1.62%)
Jul 22, 2009	40.46	41.74	40.46	40.74	146,713	+0.22(+0.54%)
Jul 21, 2009	40.38	41.34	40.00	40.52	214,545	+0.57(+1.43%)
Jul 20, 2009	39.61	40.11	39.23	39.95	148,281	+0.77(+1.97%)
Jul 17, 2009	39.33	40.00	38.84	39.18	123,488	-0.60(-1.51%)
Jul 16, 2009	38.99	39.91	38.50	39.78	116,933	+0.76(+1.95%)
Jul 15, 2009	39.03	39.64	38.57	39.02	190,395	+0.55(+1.43%)
Jul 14, 2009	36.45	38.70	36.45	38.47	270,186	+2.14(+5.89%)
Jul 13, 2009	35.58	36.43	35.58	36.33	138,718	+0.72(+2.02%)
Jul 10, 2009	33.86	35.71	33.86	35.61	141,466	+1.48(+4.34%)
Jul 09, 2009	34.69	34.99	33.97	34.13	154,332	-0.26(-0.76%)
Jul 08, 2009	33.47	34.64	33.47	34.39	135,475	+0.43(+1.27%)
Jul 07, 2009	33.11	34.56	33.11	33.96	123,778	+0.23(+0.68%)
Jul 06, 2009	34.48	34.95	33.54	33.73	186,603	-1.24(-3.55%)
Jul 02, 2009	35.14	35.43	34.67	34.97	92,658	-1.65(-4.51%)
Jul 01, 2009	36.20	36.85	36.20	36.62	108,763	+0.83(+2.32%)
Jun 30, 2009	35.46	36.36	35.32	35.79	132,268	-0.40(-1.11%)
Jun 29, 2009	36.15	37.23	35.61	36.19	123,852	+0.69(+1.94%)
Jun 26, 2009	35.31	35.71	34.25	35.50	588,525	+0.10(+0.28%)
Jun 25, 2009	35.49	35.61	35.02	35.40	102,330	+0.53(+1.52%)
Jun 24, 2009	34.65	36.00	34.58	34.87	136,111	+0.33(+0.96%)
Jun 23, 2009	34.04	35.00	34.00	34.54	121,760	-0.13(-0.37%)
Jun 22, 2009	35.49	35.66	34.67	34.67	132,717	-0.99(-2.78%)
Jun 19, 2009	35.81	36.55	35.26	35.66	281,599	+0.53(+1.51%)
Jun 18, 2009	35.93	36.01	34.11	35.13	409,205	-2.68(-7.09%)
Jun 17, 2009	36.54	38.56	36.54	37.81	121,269	+0.57(+1.53%)
Jun 16, 2009	37.82	38.53	36.93	37.24	159,642	-0.68(-1.79%)
Jun 15, 2009	38.19	38.19	36.75	37.92	151,864	-0.21(-0.55%)
Jun 12, 2009	38.44	38.97	37.34	38.13	172,361	-0.69(-1.78%)
Jun 11, 2009	39.31	39.77	38.73	38.82	130,771	-0.12(-0.31%)
Jun 10, 2009	39.83	40.01	38.19	38.94	140,683	-0.29(-0.74%)
Jun 09, 2009	39.48	40.44	39.15	39.23	248,488	-0.21(-0.53%)
Jun 08, 2009	39.20	39.95	39.00	39.44	127,828	-0.16(-0.40%)
Jun 05, 2009	39.32	40.00	38.66	39.60	133,683	+0.54(+1.38%)
Jun 04, 2009	38.80	39.15	37.56	39.06	205,044	+0.75(+1.96%)
Jun 03, 2009	38.41	38.41	37.15	38.31	378,001	-1.74(-4.35%)
Jun 02, 2009	39.18	40.66	38.36	40.05	378,489	+1.16(+2.99%)
Jun 01, 2009	38.77	39.92	38.40	38.89	417,194	+0.74(+1.94%)
May 29, 2009	38.57	38.98	36.99	38.15	259,548	+0.03(+0.08%)
May 28, 2009	36.86	38.20	35.80	38.12	215,671	+1.69(+4.64%)
May 27, 2009	37.58	37.58	36.05	36.43	229,431	-1.15(-3.06%)
May 26, 2009	35.60	38.11	35.60	37.58	193,599	+1.78(+4.97%)
May 22, 2009	36.28	37.39	35.54	35.80	149,551	-0.18(-0.50%)
May 21, 2009	36.83	36.97	35.35	35.98	294,418	-1.15(-3.10%)
May 20, 2009	35.98	37.54	35.96	37.13	291,797	+1.08(+3.00%)
May 19, 2009	35.57	36.38	34.98	36.05	250,866	+0.63(+1.78%)
May 18, 2009	34.13	35.80	33.85	35.42	223,838	+1.78(+5.29%)
May 15, 2009	32.99	34.04	31.78	33.64	130,306	+0.42(+1.26%)
May 14, 2009	33.25	34.08	32.99	33.22	157,287	+0.01(+0.03%)
May 13, 2009	33.02	33.49	32.16	33.21	170,856	-0.17(-0.51%)
May 12, 2009	33.16	33.60	32.22	33.38	293,775	-1.08(-3.13%)
May 11, 2009	33.83	35.22	33.13	34.46	277,625	+0.38(+1.12%)
May 08, 2009	30.51	34.90	30.20	34.08	348,948	+2.94(+9.44%)
May 07, 2009	28.53	31.28	27.69	31.14	313,552	+3.27(+11.73%)
May 06, 2009	28.45	28.45	27.17	27.87	107,965	-0.29(-1.03%)
May 05, 2009	28.72	28.79	27.60	28.16	186,457	-0.83(-2.86%)
May 04, 2009	28.76	28.99	28.63	28.99	115,800	+0.23(+0.80%)

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.