Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	41.98	42.21	41.48	41.87	2,362,084	-0.16(-0.38%)
Jul 30, 2009	41.69	42.38	40.88	42.03	2,733,977	+1.05(+2.56%)
Jul 29, 2009	40.74	41.19	40.09	40.98	2,336,926	+0.50(+1.23%)
Jul 28, 2009	40.15	40.84	39.77	40.48	2,548,851	-0.22(-0.55%)
Jul 27, 2009	40.26	40.84	40.14	40.70	2,198,718	+0.32(+0.78%)
Jul 24, 2009	41.07	41.07	39.91	40.39	3,076,831	-0.81(-1.97%)
Jul 23, 2009	40.61	41.52	39.97	41.20	5,070,129	+0.64(+1.59%)
Jul 22, 2009	39.98	41.24	39.88	40.56	4,372,890	+0.28(+0.70%)
Jul 21, 2009	40.51	40.53	39.37	40.28	4,210,255	-0.26(-0.64%)
Jul 20, 2009	40.65	40.82	40.15	40.54	2,907,652	+0.13(+0.31%)
Jul 17, 2009	40.79	40.89	40.18	40.41	2,569,217	-0.50(-1.23%)
Jul 16, 2009	40.81	41.15	40.28	40.91	2,731,530	-0.10(-0.26%)
Jul 15, 2009	40.24	41.36	39.84	41.02	4,079,403	+1.09(+2.72%)
Jul 14, 2009	40.24	40.24	39.63	39.93	3,514,676	+0.20(+0.49%)
Jul 13, 2009	38.49	39.81	38.03	39.74	5,493,337	+1.72(+4.53%)
Jul 10, 2009	38.46	38.75	37.79	38.02	2,736,153	-0.75(-1.93%)
Jul 09, 2009	38.02	39.25	38.02	38.77	4,039,159	+0.80(+2.10%)
Jul 08, 2009	37.57	38.13	37.27	37.97	7,123,936	+0.52(+1.38%)
Jul 07, 2009	37.97	38.11	37.45	37.45	3,783,646	-0.45(-1.20%)
Jul 06, 2009	36.43	38.01	36.41	37.90	3,983,929	+0.97(+2.63%)
Jul 02, 2009	37.11	37.62	36.83	36.93	3,780,343	-0.50(-1.35%)
Jul 01, 2009	38.16	38.25	36.92	37.44	3,736,790	-0.14(-0.37%)
Jun 30, 2009	37.74	38.29	37.36	37.58	3,912,599	-0.23(-0.61%)
Jun 29, 2009	37.31	37.81	36.95	37.81	3,199,927	+0.71(+1.91%)
Jun 26, 2009	37.38	37.71	36.92	37.10	5,954,069	-0.61(-1.62%)
Jun 25, 2009	37.31	37.71	36.36	37.71	2,992,367	+0.76(+2.05%)
Jun 24, 2009	36.86	37.37	36.53	36.95	3,212,123	+0.64(+1.77%)
Jun 23, 2009	36.71	36.88	35.97	36.31	3,880,601	-0.01(-0.02%)
Jun 22, 2009	37.48	37.88	36.20	36.32	4,924,257	-1.69(-4.44%)
Jun 19, 2009	37.30	38.04	36.41	38.00	5,352,321	+1.25(+3.41%)
Jun 18, 2009	36.10	37.06	35.90	36.75	3,742,513	+0.94(+2.64%)
Jun 17, 2009	36.81	36.98	35.80	35.80	4,961,618	-1.11(-3.00%)
Jun 16, 2009	38.12	38.14	36.89	36.91	4,688,881	-1.02(-2.68%)
Jun 15, 2009	38.15	38.84	37.79	37.93	3,176,213	-0.71(-1.83%)
Jun 12, 2009	38.56	38.84	38.11	38.63	2,174,436	-0.11(-0.29%)
Jun 11, 2009	38.64	39.70	38.46	38.74	2,898,362	+0.25(+0.65%)
Jun 10, 2009	39.58	39.73	38.00	38.49	2,850,088	-0.96(-2.43%)
Jun 09, 2009	38.77	39.96	38.77	39.45	3,565,179	+0.69(+1.77%)
Jun 08, 2009	39.16	39.33	38.10	38.77	3,502,406	-0.15(-0.38%)
Jun 05, 2009	40.31	40.56	38.40	38.91	3,625,687	-1.10(-2.75%)
Jun 04, 2009	38.68	40.02	38.63	40.01	4,191,961	+1.32(+3.40%)
Jun 03, 2009	38.98	39.09	38.23	38.70	3,942,579	-0.31(-0.81%)
Jun 02, 2009	39.47	40.10	38.74	39.01	4,490,960	-0.56(-1.42%)
Jun 01, 2009	40.42	40.80	39.05	39.57	5,353,332	-0.78(-1.94%)
May 29, 2009	38.69	40.36	38.12	40.35	5,199,768	+1.53(+3.93%)
May 28, 2009	37.52	39.02	37.14	38.83	4,957,676	+1.43(+3.84%)
May 27, 2009	38.37	38.39	37.31	37.39	5,085,390	-1.05(-2.73%)
May 26, 2009	35.77	38.44	35.77	38.44	4,743,778	+2.04(+5.62%)
May 22, 2009	36.08	36.82	35.64	36.40	4,276,881	+0.35(+0.97%)
May 21, 2009	35.36	36.22	35.28	36.05	4,971,854	+0.41(+1.16%)
May 20, 2009	37.11	37.86	35.46	35.64	6,477,430	-1.04(-2.82%)
May 19, 2009	37.88	38.39	36.50	36.67	6,741,147	-1.75(-4.55%)
May 18, 2009	38.18	38.46	36.92	38.42	7,679,282	+0.94(+2.50%)
May 15, 2009	38.23	38.50	37.35	37.48	4,320,745	-1.01(-2.64%)
May 14, 2009	37.18	38.61	36.93	38.50	6,576,419	+1.82(+4.96%)
May 13, 2009	36.78	37.61	36.41	36.68	7,026,373	-0.78(-2.07%)
May 12, 2009	37.02	38.45	36.43	37.46	6,682,062	+0.56(+1.52%)
May 11, 2009	37.69	37.93	36.85	36.90	6,503,842	-1.81(-4.67%)
May 08, 2009	37.20	38.71	36.07	38.70	9,523,386	+2.06(+5.62%)
May 07, 2009	39.71	39.71	36.07	36.64	10,400,570	-2.14(-5.52%)
May 06, 2009	38.37	39.18	37.40	38.79	7,570,773	+1.31(+3.49%)
May 05, 2009	37.93	38.22	37.10	37.48	6,134,641	-1.47(-3.77%)
May 04, 2009	37.88	39.41	36.90	38.95	7,717,390	+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.