Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	41.16	41.38	40.67	41.05	2,409,206	-0.16(-0.38%)
Jul 30, 2009	40.88	41.55	40.08	41.21	2,788,519	+1.03(+2.56%)
Jul 29, 2009	39.94	40.39	39.30	40.18	2,383,547	+0.49(+1.23%)
Jul 28, 2009	39.37	40.05	39.00	39.69	2,599,699	-0.22(-0.55%)
Jul 27, 2009	39.47	40.04	39.35	39.91	2,242,581	+0.31(+0.78%)
Jul 24, 2009	40.27	40.27	39.13	39.60	3,138,212	-0.80(-1.97%)
Jul 23, 2009	39.82	40.70	39.19	40.40	5,171,275	+0.63(+1.59%)
Jul 22, 2009	39.20	40.43	39.10	39.76	4,460,126	+0.27(+0.70%)
Jul 21, 2009	39.72	39.74	38.60	39.49	4,294,247	-0.25(-0.64%)
Jul 20, 2009	39.85	40.02	39.37	39.74	2,965,658	+0.12(+0.31%)
Jul 17, 2009	39.99	40.09	39.39	39.62	2,620,471	-0.49(-1.23%)
Jul 16, 2009	40.01	40.35	39.50	40.11	2,786,023	-0.10(-0.26%)
Jul 15, 2009	39.46	40.55	39.06	40.22	4,160,785	+1.06(+2.72%)
Jul 14, 2009	39.45	39.46	38.85	39.15	3,584,792	+0.19(+0.49%)
Jul 13, 2009	37.73	39.03	37.29	38.96	5,602,926	+1.69(+4.53%)
Jul 10, 2009	37.71	37.99	37.05	37.27	2,790,738	-0.73(-1.93%)
Jul 09, 2009	37.27	38.48	37.27	38.01	4,119,738	+0.78(+2.10%)
Jul 08, 2009	36.83	37.38	36.54	37.23	7,266,055	+0.51(+1.38%)
Jul 07, 2009	37.23	37.36	36.72	36.72	3,859,127	-0.45(-1.20%)
Jul 06, 2009	35.72	37.27	35.69	37.16	4,063,406	+0.95(+2.63%)
Jul 02, 2009	36.38	36.88	36.11	36.21	3,855,758	-0.49(-1.35%)
Jul 01, 2009	37.41	37.51	36.20	36.70	3,811,337	-0.14(-0.37%)
Jun 30, 2009	37.01	37.54	36.63	36.84	3,990,653	-0.23(-0.61%)
Jun 29, 2009	36.58	37.07	36.23	37.07	3,263,764	+0.69(+1.91%)
Jun 26, 2009	36.65	36.97	36.20	36.37	6,072,849	-0.60(-1.62%)
Jun 25, 2009	36.58	36.97	35.65	36.97	3,052,063	+0.74(+2.05%)
Jun 24, 2009	36.14	36.64	35.81	36.23	3,276,203	+0.63(+1.77%)
Jun 23, 2009	35.99	36.15	35.27	35.60	3,958,017	-0.01(-0.02%)
Jun 22, 2009	36.74	37.14	35.49	35.61	5,022,493	-1.65(-4.44%)
Jun 19, 2009	36.57	37.30	35.69	37.26	5,459,096	+1.23(+3.41%)
Jun 18, 2009	35.39	36.33	35.19	36.03	3,817,174	+0.93(+2.64%)
Jun 17, 2009	36.09	36.26	35.10	35.10	5,060,600	-1.08(-3.00%)
Jun 16, 2009	37.38	37.40	36.17	36.19	4,782,421	-1.00(-2.68%)
Jun 15, 2009	37.40	38.08	37.05	37.18	3,239,576	-0.69(-1.83%)
Jun 12, 2009	37.81	38.08	37.36	37.88	2,217,815	-0.11(-0.29%)
Jun 11, 2009	37.88	38.93	37.71	37.99	2,956,183	+0.25(+0.65%)
Jun 10, 2009	38.81	38.95	37.26	37.74	2,906,945	-0.94(-2.43%)
Jun 09, 2009	38.01	39.17	38.01	38.68	3,636,303	+0.67(+1.77%)
Jun 08, 2009	38.40	38.56	37.36	38.01	3,572,277	+0.05(+0.13%)
Jun 05, 2009	39.32	39.56	37.46	37.96	3,716,738	-1.07(-2.75%)
Jun 04, 2009	37.73	39.04	37.68	39.03	4,297,233	+1.28(+3.40%)
Jun 03, 2009	38.02	38.14	37.30	37.75	4,041,588	-0.31(-0.81%)
Jun 02, 2009	38.51	39.11	37.80	38.06	4,603,741	-0.55(-1.42%)
Jun 01, 2009	39.43	39.80	38.10	38.60	5,487,770	-0.76(-1.94%)
May 29, 2009	37.74	39.37	37.19	39.37	5,330,349	+1.49(+3.93%)
May 28, 2009	36.60	38.07	36.23	37.88	5,082,177	+1.40(+3.84%)
May 27, 2009	37.43	37.45	36.40	36.48	5,213,099	-1.02(-2.73%)
May 26, 2009	34.89	37.50	34.89	37.50	4,862,908	+1.99(+5.62%)
May 22, 2009	35.19	35.92	34.76	35.51	4,384,286	+0.34(+0.97%)
May 21, 2009	34.49	35.34	34.42	35.17	5,096,712	+0.40(+1.16%)
May 20, 2009	36.20	36.94	34.59	34.76	6,640,097	-1.01(-2.82%)
May 19, 2009	36.95	37.45	35.60	35.77	6,910,436	-1.71(-4.55%)
May 18, 2009	37.25	37.52	36.01	37.48	7,872,131	+0.91(+2.50%)
May 15, 2009	37.30	37.56	36.44	36.57	4,429,252	-0.99(-2.64%)
May 14, 2009	36.27	37.67	36.03	37.56	6,741,572	+1.78(+4.96%)
May 13, 2009	35.88	36.69	35.52	35.78	7,202,825	-0.76(-2.07%)
May 12, 2009	36.11	37.51	35.54	36.54	6,849,868	+0.55(+1.52%)
May 11, 2009	36.76	37.00	35.95	35.99	6,667,172	-1.76(-4.67%)
May 08, 2009	36.29	37.76	35.19	37.75	9,762,546	+2.01(+5.62%)
May 07, 2009	38.74	38.74	35.19	35.75	10,661,758	-2.09(-5.52%)
May 06, 2009	37.43	38.22	36.48	37.84	7,760,897	+1.28(+3.49%)
May 05, 2009	37.00	37.28	36.19	36.56	6,288,699	-1.43(-3.77%)
May 04, 2009	36.96	38.44	35.99	37.99	7,911,196	+1.95(+5.42%)

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.