Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	41.99	42.23	41.50	41.88	2,361,191	-0.16(-0.38%)
Jul 30, 2009	41.71	42.39	40.90	42.04	2,732,944	+1.05(+2.56%)
Jul 29, 2009	40.76	41.21	40.10	40.99	2,336,043	+0.50(+1.23%)
Jul 28, 2009	40.17	40.86	39.79	40.50	2,547,888	-0.22(-0.55%)
Jul 27, 2009	40.27	40.86	40.15	40.72	2,197,887	+0.32(+0.78%)
Jul 24, 2009	41.08	41.08	39.93	40.41	3,075,668	-0.81(-1.97%)
Jul 23, 2009	40.63	41.53	39.98	41.22	5,068,213	+0.64(+1.59%)
Jul 22, 2009	39.99	41.25	39.89	40.57	4,371,238	+0.28(+0.70%)
Jul 21, 2009	40.52	40.55	39.39	40.29	4,208,664	-0.26(-0.64%)
Jul 20, 2009	40.66	40.83	40.17	40.55	2,906,553	+0.13(+0.31%)
Jul 17, 2009	40.80	40.90	40.20	40.43	2,568,246	-0.50(-1.23%)
Jul 16, 2009	40.83	41.17	40.30	40.93	2,730,498	-0.11(-0.26%)
Jul 15, 2009	40.26	41.38	39.85	41.04	4,077,862	+1.09(+2.72%)
Jul 14, 2009	40.25	40.26	39.64	39.95	3,513,348	+0.20(+0.49%)
Jul 13, 2009	38.50	39.82	38.05	39.75	5,491,261	+1.72(+4.53%)
Jul 10, 2009	38.47	38.77	37.81	38.03	2,735,119	-0.75(-1.93%)
Jul 09, 2009	38.03	39.26	38.03	38.78	4,037,633	+0.80(+2.10%)
Jul 08, 2009	37.58	38.14	37.28	37.98	7,121,245	+0.52(+1.38%)
Jul 07, 2009	37.98	38.12	37.46	37.46	3,782,216	-0.46(-1.20%)
Jul 06, 2009	36.44	38.02	36.42	37.92	3,982,424	+0.97(+2.63%)
Jul 02, 2009	37.12	37.63	36.85	36.95	3,778,914	-0.50(-1.35%)
Jul 01, 2009	38.17	38.27	36.94	37.45	3,735,378	-0.14(-0.37%)
Jun 30, 2009	37.76	38.30	37.37	37.59	3,911,120	-0.23(-0.61%)
Jun 29, 2009	37.32	37.83	36.97	37.82	3,198,718	+0.71(+1.91%)
Jun 26, 2009	37.39	37.72	36.94	37.11	5,951,820	-0.61(-1.62%)
Jun 25, 2009	37.33	37.73	36.38	37.72	2,991,236	+0.76(+2.05%)
Jun 24, 2009	36.88	37.38	36.54	36.97	3,210,909	+0.64(+1.77%)
Jun 23, 2009	36.72	36.89	35.99	36.32	3,879,135	-0.01(-0.02%)
Jun 22, 2009	37.49	37.90	36.21	36.33	4,922,396	-1.69(-4.44%)
Jun 19, 2009	37.32	38.06	36.42	38.02	5,350,298	+1.25(+3.41%)
Jun 18, 2009	36.11	37.07	35.91	36.76	3,741,099	+0.95(+2.64%)
Jun 17, 2009	36.82	36.99	35.81	35.82	4,959,744	-1.11(-3.00%)
Jun 16, 2009	38.14	38.16	36.90	36.92	4,687,109	-1.02(-2.68%)
Jun 15, 2009	38.16	38.86	37.81	37.94	3,175,013	-0.71(-1.83%)
Jun 12, 2009	38.58	38.86	38.12	38.65	2,173,615	-0.11(-0.29%)
Jun 11, 2009	38.65	39.72	38.47	38.76	2,897,267	+0.25(+0.65%)
Jun 10, 2009	39.60	39.75	38.02	38.51	2,849,011	-0.96(-2.43%)
Jun 09, 2009	38.79	39.97	38.79	39.47	3,563,832	+0.69(+1.77%)
Jun 08, 2009	39.18	39.34	38.12	38.78	3,501,083	-0.15(-0.38%)
Jun 05, 2009	40.32	40.57	38.42	38.93	3,624,317	-1.10(-2.75%)
Jun 04, 2009	38.70	40.03	38.64	40.03	4,190,377	+1.32(+3.40%)
Jun 03, 2009	38.99	39.11	38.25	38.71	3,941,089	-0.32(-0.81%)
Jun 02, 2009	39.49	40.11	38.76	39.03	4,489,263	-0.56(-1.42%)
Jun 01, 2009	40.44	40.81	39.07	39.59	5,351,309	-0.78(-1.94%)
May 29, 2009	38.70	40.37	38.14	40.37	5,197,803	+1.53(+3.93%)
May 28, 2009	37.53	39.04	37.16	38.84	4,955,802	+1.44(+3.84%)
May 27, 2009	38.39	38.41	37.32	37.41	5,083,469	-1.05(-2.73%)
May 26, 2009	35.78	38.46	35.78	38.46	4,741,986	+2.04(+5.62%)
May 22, 2009	36.09	36.83	35.65	36.41	4,275,265	+0.35(+0.97%)
May 21, 2009	35.37	36.24	35.29	36.06	4,969,976	+0.41(+1.16%)
May 20, 2009	37.13	37.88	35.48	35.65	6,474,983	-1.04(-2.82%)
May 19, 2009	37.89	38.41	36.51	36.69	6,738,600	-1.75(-4.55%)
May 18, 2009	38.20	38.47	36.93	38.44	7,676,380	+0.94(+2.50%)
May 15, 2009	38.25	38.51	37.37	37.50	4,319,113	-1.02(-2.64%)
May 14, 2009	37.20	38.63	36.95	38.51	6,573,934	+1.82(+4.96%)
May 13, 2009	36.79	37.63	36.42	36.69	7,023,718	-0.78(-2.07%)
May 12, 2009	37.03	38.47	36.45	37.47	6,679,538	+0.56(+1.52%)
May 11, 2009	37.70	37.94	36.86	36.91	6,501,385	-1.81(-4.67%)
May 08, 2009	37.21	38.72	36.08	38.72	9,519,788	+2.06(+5.62%)
May 07, 2009	39.73	39.73	36.08	36.66	10,396,640	-2.14(-5.52%)
May 06, 2009	38.39	39.19	37.42	38.80	7,567,912	+1.31(+3.49%)
May 05, 2009	37.95	38.23	37.11	37.49	6,132,323	-1.47(-3.77%)
May 04, 2009	37.90	39.42	36.91	38.96	7,714,475	+2.00(+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.