Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	40.11	41.00	39.91	40.83	2,414,886	+0.83(+2.08%)
Jul 30, 2009	41.12	41.12	39.89	40.00	2,447,262	-0.88(-2.14%)
Jul 29, 2009	40.17	41.18	40.08	40.87	2,826,665	+0.25(+0.60%)
Jul 28, 2009	39.67	40.67	39.44	40.63	3,440,513	+1.02(+2.57%)
Jul 27, 2009	39.22	39.75	38.98	39.61	2,487,204	+0.52(+1.32%)
Jul 24, 2009	38.96	39.18	38.12	39.09	3,536,657	+1.27(+3.36%)
Jul 23, 2009	37.34	39.17	37.47	37.82	7,585,918	+0.48(+1.29%)
Jul 22, 2009	36.77	37.93	36.61	37.34	3,569,564	+0.48(+1.31%)
Jul 21, 2009	36.76	37.23	36.25	36.86	2,154,131	+0.30(+0.81%)
Jul 20, 2009	36.64	36.75	36.19	36.56	1,328,998	+0.14(+0.38%)
Jul 17, 2009	37.08	37.31	36.25	36.42	2,034,657	-0.89(-2.39%)
Jul 16, 2009	36.06	37.46	36.02	37.32	2,261,629	+1.12(+3.10%)
Jul 15, 2009	35.80	36.42	35.76	36.19	2,556,393	+0.53(+1.50%)
Jul 14, 2009	35.43	35.85	34.98	35.66	3,375,704	+0.10(+0.27%)
Jul 13, 2009	34.62	35.89	34.61	35.56	2,856,303	+1.18(+3.44%)
Jul 10, 2009	34.62	34.84	34.01	34.38	2,100,396	-0.46(-1.31%)
Jul 09, 2009	35.28	35.83	34.42	34.84	2,643,651	-0.25(-0.70%)
Jul 08, 2009	34.95	35.29	34.70	35.08	2,870,318	+0.25(+0.73%)
Jul 07, 2009	35.01	35.26	34.75	34.83	2,428,973	-0.46(-1.29%)
Jul 06, 2009	35.18	35.52	34.96	35.28	2,771,414	+0.04(+0.12%)
Jul 02, 2009	36.25	36.68	35.23	35.24	3,077,428	-1.45(-3.94%)
Jul 01, 2009	37.25	37.31	36.61	36.68	2,172,179	-0.64(-1.71%)
Jun 30, 2009	37.58	37.58	37.00	37.32	2,026,875	-0.34(-0.91%)
Jun 29, 2009	37.72	37.81	37.18	37.67	1,098,115	-0.10(-0.26%)
Jun 26, 2009	37.42	37.94	36.76	37.76	4,089,398	+0.16(+0.42%)
Jun 25, 2009	37.86	38.20	37.47	37.60	2,795,604	+1.08(+2.95%)
Jun 24, 2009	37.01	37.20	36.40	36.53	3,836,974	-0.33(-0.90%)
Jun 23, 2009	36.79	37.45	36.68	36.86	1,799,598	+0.08(+0.21%)
Jun 22, 2009	36.85	37.19	36.66	36.78	2,661,027	-0.43(-1.15%)
Jun 19, 2009	36.40	37.46	36.40	37.21	5,114,211	+1.00(+2.76%)
Jun 18, 2009	35.83	36.56	35.61	36.21	4,365,441	+0.37(+1.03%)
Jun 17, 2009	35.64	36.19	35.62	35.84	2,614,755	+0.22(+0.62%)
Jun 16, 2009	35.68	36.19	35.22	35.62	3,095,459	+0.09(+0.25%)
Jun 15, 2009	36.75	36.88	35.41	35.54	2,488,057	-1.67(-4.50%)
Jun 12, 2009	37.28	37.78	36.98	37.21	1,578,753	-0.08(-0.21%)
Jun 11, 2009	36.71	37.70	36.71	37.29	2,091,911	+0.47(+1.29%)
Jun 10, 2009	37.46	37.72	36.64	36.82	2,082,307	-0.33(-0.90%)
Jun 09, 2009	37.66	38.03	37.09	37.15	2,192,918	-0.27(-0.73%)
Jun 08, 2009	37.63	37.82	37.29	37.42	2,707,885	-0.67(-1.77%)
Jun 05, 2009	38.70	39.03	38.03	38.10	1,833,415	-0.59(-1.52%)
Jun 04, 2009	39.54	39.60	38.36	38.68	2,228,811	-0.82(-2.08%)
Jun 03, 2009	39.96	40.13	39.16	39.51	2,422,839	-0.81(-2.02%)
Jun 02, 2009	40.01	40.83	40.01	40.32	1,800,672	+0.27(+0.68%)
Jun 01, 2009	39.31	40.26	39.31	40.05	1,404,570	+1.02(+2.60%)
May 29, 2009	38.59	39.07	38.34	39.03	3,111,182	+0.38(+0.97%)
May 28, 2009	39.59	40.04	38.46	38.66	2,530,674	-0.74(-1.89%)
May 27, 2009	39.51	40.35	39.30	39.40	2,241,747	-0.28(-0.71%)
May 26, 2009	38.62	39.80	38.09	39.68	1,909,796	+0.90(+2.33%)
May 22, 2009	38.73	39.30	38.48	38.78	1,257,015	-0.05(-0.14%)
May 21, 2009	39.33	39.40	38.61	38.83	1,410,803	-0.90(-2.27%)
May 20, 2009	39.91	40.30	39.66	39.73	2,149,601	+0.01(+0.02%)
May 19, 2009	38.82	39.92	38.82	39.73	2,688,649	+0.74(+1.91%)
May 18, 2009	38.39	39.01	38.14	38.98	2,408,636	+0.68(+1.78%)
May 15, 2009	38.24	38.66	37.98	38.30	1,890,219	-0.09(-0.23%)
May 14, 2009	37.71	38.51	37.63	38.38	2,131,014	+0.81(+2.14%)
May 13, 2009	38.45	38.67	37.49	37.58	3,454,047	-1.25(-3.23%)
May 12, 2009	39.65	40.09	38.30	38.83	3,654,991	-0.81(-2.03%)
May 11, 2009	40.03	40.61	39.43	39.64	3,144,825	-1.24(-3.04%)
May 08, 2009	40.86	41.54	40.57	40.88	2,283,855	+0.32(+0.80%)
May 07, 2009	39.44	40.83	38.72	40.56	4,625,438	+1.48(+3.79%)
May 06, 2009	38.50	39.47	38.10	39.08	3,319,277	+0.73(+1.90%)
May 05, 2009	38.41	39.00	38.11	38.35	1,882,263	-0.43(-1.11%)
May 04, 2009	38.22	38.84	37.79	38.78	3,122,962	+1.02(+2.69%)

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.