Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	42.54	42.96	42.32	42.78	718,251	+0.65(+1.54%)
Jul 30, 2009	41.93	42.50	41.87	42.12	771,109	+0.75(+1.81%)
Jul 29, 2009	41.42	41.68	40.99	41.38	864,475	+0.43(+1.06%)
Jul 28, 2009	40.71	41.04	40.40	40.94	577,068	-0.10(-0.25%)
Jul 27, 2009	40.77	41.08	40.40	41.05	752,930	-0.12(-0.30%)
Jul 24, 2009	41.07	41.40	40.85	41.17	1,434	-0.25(-0.61%)
Jul 23, 2009	40.91	41.72	40.91	41.42	868,997	+0.58(+1.43%)
Jul 22, 2009	40.75	41.10	40.75	40.84	1,173,028	-0.03(-0.08%)
Jul 21, 2009	40.83	40.91	40.53	40.88	1,248,926	+0.62(+1.55%)
Jul 20, 2009	40.22	40.32	39.85	40.25	638,586	+0.51(+1.29%)
Jul 17, 2009	39.33	39.80	39.30	39.74	753,479	-0.14(-0.36%)
Jul 16, 2009	39.57	39.98	39.52	39.88	1,519,336	-0.64(-1.57%)
Jul 15, 2009	39.99	40.63	39.79	40.52	1,956,010	+1.83(+4.73%)
Jul 14, 2009	38.88	38.99	38.56	38.69	1,036,238	-0.25(-0.65%)
Jul 13, 2009	38.67	39.00	38.67	38.94	945,678	+0.21(+0.55%)
Jul 10, 2009	38.46	38.81	38.40	38.73	972,053	-0.19(-0.49%)
Jul 09, 2009	39.14	39.18	38.80	38.92	1,648,951	+0.14(+0.35%)
Jul 08, 2009	39.20	39.37	38.43	38.78	1,850,196	-0.60(-1.53%)
Jul 07, 2009	40.02	40.02	39.35	39.39	1,292,906	-1.01(-2.50%)
Jul 06, 2009	39.81	40.53	39.77	40.40	983,987	-0.03(-0.08%)
Jul 02, 2009	40.84	40.84	40.25	40.43	1,161,401	-0.01(-0.02%)
Jul 01, 2009	39.83	40.71	39.83	40.44	1,316,710	+1.18(+3.00%)
Jun 30, 2009	39.69	39.77	39.07	39.26	1,252,483	-1.09(-2.70%)
Jun 29, 2009	40.44	40.73	40.09	40.35	721,090	+0.45(+1.13%)
Jun 26, 2009	39.68	40.00	39.35	39.90	607,403	+0.17(+0.43%)
Jun 25, 2009	39.15	39.88	39.15	39.72	834,251	+0.47(+1.19%)
Jun 24, 2009	39.63	39.92	39.06	39.26	899,355	+0.10(+0.25%)
Jun 23, 2009	39.21	39.38	38.78	39.16	1,075,363	+0.30(+0.78%)
Jun 22, 2009	39.24	39.48	38.84	38.86	1,122,971	-1.12(-2.80%)
Jun 19, 2009	39.91	40.25	39.72	39.98	1,387,622	+1.60(+4.16%)
Jun 18, 2009	37.89	38.59	37.66	38.38	900,031	+0.34(+0.90%)
Jun 17, 2009	37.92	38.17	37.77	38.04	1,608,890	-0.37(-0.96%)
Jun 16, 2009	38.45	38.68	37.73	38.41	1,453,003	+0.68(+1.80%)
Jun 15, 2009	37.93	37.95	37.33	37.73	1,203,828	-0.67(-1.75%)
Jun 12, 2009	38.19	38.79	37.92	38.40	947,946	-0.34(-0.88%)
Jun 11, 2009	38.41	38.99	38.33	38.74	1,157,673	+1.23(+3.29%)
Jun 10, 2009	37.65	37.75	37.15	37.51	754,682	+0.01(+0.02%)
Jun 09, 2009	37.30	37.71	37.26	37.50	657,920	+0.34(+0.90%)
Jun 08, 2009	36.88	37.38	36.82	37.17	557,250	+0.14(+0.37%)
Jun 05, 2009	37.44	37.55	36.80	37.03	1,085,904	-0.58(-1.55%)
Jun 04, 2009	37.28	37.71	37.24	37.61	822,442	+0.01(+0.02%)
Jun 03, 2009	37.83	38.00	37.32	37.60	977,030	-0.87(-2.26%)
Jun 02, 2009	37.92	38.54	37.84	38.48	683,858	+0.47(+1.23%)
Jun 01, 2009	37.79	38.19	37.65	38.01	996,872	+0.60(+1.59%)
May 29, 2009	37.31	37.54	36.98	37.41	831,035	+0.63(+1.71%)
May 28, 2009	36.88	37.10	36.43	36.78	859,000	+0.29(+0.79%)
May 27, 2009	37.02	37.23	36.46	36.49	882,823	-0.63(-1.70%)
May 26, 2009	36.66	37.34	36.66	37.12	1,042,478	+0.16(+0.45%)
May 22, 2009	37.04	37.32	36.81	36.96	902,283	-0.01(-0.02%)
May 21, 2009	36.79	37.12	36.65	36.97	1,121,542	+0.09(+0.24%)
May 20, 2009	37.04	37.39	36.88	36.88	1,218,131	-0.05(-0.13%)
May 19, 2009	36.84	37.22	36.60	36.93	1,419,784	+0.00(+0.00%)
May 18, 2009	36.45	36.93	36.39	36.93	776,004	+1.03(+2.87%)
May 15, 2009	36.01	36.34	35.73	35.90	693,750	-0.19(-0.53%)
May 14, 2009	35.56	36.27	35.55	36.09	901,980	+0.19(+0.52%)
May 13, 2009	36.30	36.42	35.87	35.90	762,003	-0.49(-1.36%)
May 12, 2009	36.02	36.58	35.86	36.40	1,110,221	+0.74(+2.08%)
May 11, 2009	35.77	36.06	35.66	35.66	1,453,073	-0.80(-2.18%)
May 08, 2009	36.01	36.54	35.89	36.45	1,350,523	+0.38(+1.05%)
May 07, 2009	36.41	36.57	35.93	36.08	1,447,423	+0.51(+1.43%)
May 06, 2009	35.82	35.82	34.99	35.57	1,594,633	+1.36(+3.97%)
May 05, 2009	34.60	34.75	34.05	34.21	1,049,358	+0.28(+0.83%)
May 04, 2009	33.85	33.94	33.80	33.93	855,351	+0.56(+1.68%)

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.