Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	45.20	45.76	45.16	45.19	49,778,116	-0.06(-0.12%)
Jul 30, 2009	45.22	45.89	45.03	45.24	83,413,472	+0.65(+1.46%)
Jul 29, 2009	44.58	44.83	44.35	44.59	58,317,744	-0.23(-0.51%)
Jul 28, 2009	44.53	44.98	44.19	44.82	69,104,752	+0.30(+0.68%)
Jul 27, 2009	44.53	44.90	44.25	44.52	40,180,788	-0.05(-0.11%)
Jul 24, 2009	44.05	44.62	43.88	44.57	38,484,140	+0.23(+0.51%)
Jul 23, 2009	43.00	44.58	42.91	44.34	79,345,128	+1.36(+3.16%)
Jul 22, 2009	42.46	43.27	42.40	42.98	58,478,780	+0.33(+0.78%)
Jul 21, 2009	43.13	43.15	42.11	42.65	49,711,444	-0.07(-0.17%)
Jul 20, 2009	42.49	42.89	42.31	42.72	52,384,732	+0.52(+1.23%)
Jul 17, 2009	42.49	42.50	42.06	42.20	43,884,912	-0.16(-0.38%)
Jul 16, 2009	41.70	42.58	41.58	42.37	47,166,276	+0.68(+1.64%)
Jul 15, 2009	41.03	41.97	40.87	41.68	70,891,624	+1.39(+3.45%)
Jul 14, 2009	40.05	40.43	39.80	40.29	40,238,500	+1.18(+3.02%)
Jul 13, 2009	39.14	40.08	39.11	39.11	55,124,712	-0.00(-0.00%)
Jul 10, 2009	38.70	39.25	38.49	39.11	49,051,336	+0.15(+0.38%)
Jul 09, 2009	39.27	39.37	38.86	38.97	51,255,196	-0.12(-0.31%)
Jul 08, 2009	39.54	39.67	38.44	39.09	80,667,320	-0.27(-0.68%)
Jul 07, 2009	40.15	40.25	39.32	39.36	49,773,560	-0.87(-2.16%)
Jul 06, 2009	40.23	40.45	39.56	40.23	57,247,504	-0.46(-1.14%)
Jul 02, 2009	41.37	41.37	40.41	40.69	63,565,128	-1.34(-3.19%)
Jul 01, 2009	41.61	42.34	41.58	42.03	57,240,500	+0.72(+1.75%)
Jun 30, 2009	41.52	41.82	41.14	41.31	55,010,508	-0.20(-0.49%)
Jun 29, 2009	41.59	41.80	40.84	41.51	60,712,884	+0.00(+0.00%)
Jun 26, 2009	41.37	41.78	40.98	41.51	74,522,496	+0.14(+0.35%)
Jun 25, 2009	40.59	41.39	40.51	41.37	52,249,588	+1.16(+2.89%)
Jun 24, 2009	40.17	40.72	39.97	40.21	49,020,460	+0.43(+1.08%)
Jun 23, 2009	40.31	40.47	39.72	39.78	50,364,076	-1.39(-3.37%)
Jun 22, 2009	41.32	41.35	40.07	41.16	67,722,904	-0.41(-0.99%)
Jun 19, 2009	41.91	42.07	41.42	41.58	47,773,908	+0.25(+0.61%)
Jun 18, 2009	41.14	41.59	40.76	41.33	42,350,144	+0.19(+0.45%)
Jun 17, 2009	40.92	41.63	40.55	41.14	88,836,088	+0.22(+0.53%)
Jun 16, 2009	41.93	415.45	40.78	40.92	65,487,736	-0.70(-1.67%)
Jun 15, 2009	42.77	42.21	41.16	41.62	56,696,712	-1.15(-2.69%)
Jun 12, 2009	42.36	42.80	42.05	42.77	54,416,972	+0.13(+0.30%)
Jun 11, 2009	42.66	43.32	42.61	42.64	77,702,088	+0.02(+0.04%)
Jun 10, 2009	43.25	43.28	41.82	42.62	80,255,416	-0.17(-0.40%)
Jun 09, 2009	42.82	43.17	42.59	42.79	43,234,396	+0.19(+0.46%)
Jun 08, 2009	42.45	43.17	42.17	42.60	57,169,572	-0.51(-1.18%)
Jun 05, 2009	43.51	43.59	42.69	43.11	62,472,404	+0.02(+0.04%)
Jun 04, 2009	42.74	43.16	42.21	43.09	53,032,224	+0.67(+1.58%)
Jun 03, 2009	42.39	42.55	41.93	42.42	54,384,396	-0.35(-0.81%)
Jun 02, 2009	42.10	42.95	41.88	42.77	70,088,848	+0.53(+1.25%)
Jun 01, 2009	41.62	44.20	41.41	42.24	86,599,152	+1.59(+3.91%)
May 29, 2009	40.02	40.73	39.77	40.65	63,768,716	+0.82(+2.05%)
May 28, 2009	40.16	40.31	38.98	39.84	72,604,320	+0.05(+0.12%)
May 27, 2009	40.32	40.82	39.71	39.79	59,492,524	-0.79(-1.94%)
May 26, 2009	38.38	40.65	38.34	40.57	90,681,584	+1.85(+4.77%)
May 22, 2009	39.33	39.43	38.37	38.73	47,438,512	-0.41(-1.04%)
May 21, 2009	39.11	39.46	38.45	39.13	60,855,564	-0.51(-1.29%)
May 20, 2009	40.38	41.07	39.58	39.64	59,262,284	-0.37(-0.93%)
May 19, 2009	40.01	40.48	39.54	40.01	68,743,792	+0.02(+0.04%)
May 18, 2009	39.14	40.17	38.98	40.00	68,507,752	+1.30(+3.35%)
May 15, 2009	38.80	39.24	38.31	38.70	66,499,808	-0.15(-0.38%)
May 14, 2009	38.40	39.50	38.13	38.85	89,858,192	+0.53(+1.40%)
May 13, 2009	39.46	39.55	38.26	38.31	84,898,160	-1.84(-4.58%)
May 12, 2009	40.95	41.18	39.47	40.15	61,029,440	-0.58(-1.41%)
May 11, 2009	40.56	41.05	40.35	40.73	49,419,604	-0.61(-1.47%)
May 08, 2009	40.64	41.46	40.22	41.33	78,322,792	+1.62(+4.09%)
May 07, 2009	41.53	41.65	39.62	39.71	83,396,328	-1.20(-2.94%)
May 06, 2009	41.27	41.50	40.11	40.91	108,044,368	+0.11(+0.28%)
May 05, 2009	40.82	41.01	40.22	40.80	72,026,480	-0.20(-0.49%)
May 04, 2009	40.49	41.08	40.40	41.00	58,654,492	+1.44(+3.65%)

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.