Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	44.14	44.70	44.11	44.13	50,966,740	-0.05(-0.12%)
Jul 30, 2009	44.16	44.82	43.98	44.19	85,405,256	+0.63(+1.46%)
Jul 29, 2009	43.54	43.78	43.32	43.55	59,710,280	-0.22(-0.51%)
Jul 28, 2009	43.49	43.93	43.16	43.78	70,754,864	+0.29(+0.68%)
Jul 27, 2009	43.49	43.86	43.22	43.48	41,140,244	-0.05(-0.11%)
Jul 24, 2009	43.02	43.58	42.85	43.53	39,403,084	+0.22(+0.51%)
Jul 23, 2009	42.00	43.54	41.91	43.31	81,239,760	+1.33(+3.16%)
Jul 22, 2009	41.47	42.26	41.41	41.98	59,875,164	+0.33(+0.78%)
Jul 21, 2009	42.12	42.15	41.13	41.66	50,898,476	-0.07(-0.17%)
Jul 20, 2009	41.50	41.89	41.32	41.73	53,635,596	+0.51(+1.23%)
Jul 17, 2009	41.50	41.51	41.08	41.22	44,932,812	-0.16(-0.38%)
Jul 16, 2009	40.73	41.59	40.61	41.38	48,292,536	+0.67(+1.64%)
Jul 15, 2009	40.07	41.00	39.92	40.71	72,584,408	+1.36(+3.45%)
Jul 14, 2009	39.11	39.49	38.88	39.35	41,199,332	+1.15(+3.02%)
Jul 13, 2009	38.22	39.15	38.20	38.20	56,441,008	-0.00(-0.00%)
Jul 10, 2009	37.80	38.34	37.59	38.20	50,222,604	+0.14(+0.38%)
Jul 09, 2009	38.35	38.45	37.95	38.06	52,479,092	-0.12(-0.31%)
Jul 08, 2009	38.61	38.74	37.54	38.18	82,593,528	-0.26(-0.68%)
Jul 07, 2009	39.21	39.31	38.40	38.44	50,962,076	-0.85(-2.16%)
Jul 06, 2009	39.29	39.50	38.64	39.29	58,614,484	-0.45(-1.14%)
Jul 02, 2009	40.41	40.41	39.46	39.74	65,082,964	-1.45(-3.53%)
Jul 01, 2009	40.78	41.50	40.75	41.19	58,402,792	+0.71(+1.75%)
Jun 30, 2009	40.69	40.99	40.32	40.49	56,127,520	-0.20(-0.49%)
Jun 29, 2009	40.77	40.96	40.03	40.69	61,945,684	+0.00(+0.00%)
Jun 26, 2009	40.55	40.95	40.16	40.69	76,035,712	+0.14(+0.35%)
Jun 25, 2009	39.78	40.57	39.70	40.55	53,310,536	+1.14(+2.89%)
Jun 24, 2009	39.37	39.91	39.18	39.41	50,015,844	+0.42(+1.08%)
Jun 23, 2009	39.50	39.66	38.93	38.99	51,386,740	-1.36(-3.37%)
Jun 22, 2009	40.50	40.53	39.27	40.35	69,098,048	-0.40(-0.99%)
Jun 19, 2009	41.08	41.23	40.59	40.75	48,743,980	+0.25(+0.61%)
Jun 18, 2009	40.32	40.76	39.95	40.50	43,210,080	+0.18(+0.45%)
Jun 17, 2009	40.11	40.80	39.74	40.32	90,639,944	+0.21(+0.53%)
Jun 16, 2009	41.10	407.18	39.96	40.11	66,817,492	-0.68(-1.67%)
Jun 15, 2009	41.92	41.37	40.34	40.79	57,847,960	-1.13(-2.69%)
Jun 12, 2009	41.52	41.95	41.21	41.92	55,521,928	+0.13(+0.30%)
Jun 11, 2009	41.81	42.46	41.76	41.79	79,279,864	+0.02(+0.04%)
Jun 10, 2009	42.39	42.42	40.99	41.77	81,885,032	-0.17(-0.40%)
Jun 09, 2009	41.96	42.31	41.74	41.94	44,112,288	+0.19(+0.46%)
Jun 08, 2009	41.61	42.31	41.33	41.75	58,330,428	-0.50(-1.18%)
Jun 05, 2009	42.64	42.72	41.84	42.25	63,740,932	+0.02(+0.04%)
Jun 04, 2009	41.89	42.30	41.37	42.23	54,109,068	+0.66(+1.58%)
Jun 03, 2009	41.54	41.70	41.09	41.58	55,488,692	-0.34(-0.81%)
Jun 02, 2009	41.27	42.09	41.04	41.92	71,512,032	+0.52(+1.25%)
Jun 01, 2009	40.79	43.32	40.58	41.40	88,357,584	+1.56(+3.91%)
May 29, 2009	39.23	39.92	38.98	39.84	65,063,568	+0.80(+2.05%)
May 28, 2009	39.36	39.51	38.20	39.04	74,078,584	+0.05(+0.12%)
May 27, 2009	39.52	40.00	38.92	38.99	60,700,544	-0.77(-1.94%)
May 26, 2009	37.62	39.84	37.58	39.77	92,522,912	+1.81(+4.77%)
May 22, 2009	38.55	38.65	37.60	37.95	48,401,772	-0.40(-1.04%)
May 21, 2009	38.34	38.68	37.68	38.35	62,091,260	-0.50(-1.29%)
May 20, 2009	39.57	40.26	38.80	38.85	60,465,632	-0.37(-0.93%)
May 19, 2009	39.21	39.68	38.76	39.22	70,139,664	+0.02(+0.04%)
May 18, 2009	38.36	39.37	38.21	39.20	69,898,832	+1.27(+3.35%)
May 15, 2009	38.03	38.45	37.55	37.93	67,850,112	-0.14(-0.38%)
May 14, 2009	37.64	38.72	37.37	38.07	91,682,800	+0.52(+1.40%)
May 13, 2009	38.68	38.76	37.49	37.55	86,622,056	-1.80(-4.58%)
May 12, 2009	40.14	40.36	38.68	39.35	62,268,668	-0.56(-1.41%)
May 11, 2009	39.75	40.23	39.54	39.92	50,423,092	-0.60(-1.47%)
May 08, 2009	39.83	40.63	39.42	40.51	79,913,168	+1.59(+4.09%)
May 07, 2009	40.70	40.82	38.83	38.92	85,089,728	-1.18(-2.94%)
May 06, 2009	40.45	40.68	39.31	40.10	110,238,256	+0.11(+0.28%)
May 05, 2009	40.01	40.20	39.42	39.99	73,489,008	-0.20(-0.49%)
May 04, 2009	39.69	40.27	39.60	40.19	59,845,496	+1.41(+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.