Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	45.17	45.90	45.17	45.75	58,046	+2.66(+6.17%)
Jul 30, 2009	42.85	43.44	42.81	43.09	63,630	+1.90(+4.61%)
Jul 29, 2009	42.32	42.32	40.73	41.19	42,366	-2.20(-5.07%)
Jul 28, 2009	43.48	43.50	42.99	43.39	28,969	+0.17(+0.40%)
Jul 27, 2009	43.05	43.25	42.77	43.22	20,539	-0.14(-0.33%)
Jul 24, 2009	42.14	43.36	41.70	43.36	230	+1.11(+2.63%)
Jul 23, 2009	42.92	42.92	41.03	42.25	60,303	+0.29(+0.69%)
Jul 22, 2009	41.11	42.39	41.11	41.96	73,417	+2.96(+7.59%)
Jul 21, 2009	39.25	39.25	38.52	39.00	26,344	+0.12(+0.31%)
Jul 20, 2009	38.25	38.99	38.25	38.88	36,083	+0.98(+2.59%)
Jul 17, 2009	38.19	38.19	37.31	37.90	37,184	-0.63(-1.64%)
Jul 16, 2009	37.71	38.62	37.71	38.53	33,415	-0.02(-0.05%)
Jul 15, 2009	38.05	38.74	37.74	38.55	44,433	+1.05(+2.80%)
Jul 14, 2009	38.16	38.16	37.35	37.50	43,968	-0.91(-2.37%)
Jul 13, 2009	37.65	38.62	37.65	38.41	84,475	+3.20(+9.09%)
Jul 10, 2009	35.00	35.27	34.77	35.21	24,752	+0.26(+0.74%)
Jul 09, 2009	35.23	35.37	34.81	34.95	40,973	+1.60(+4.80%)
Jul 08, 2009	33.84	33.84	32.83	33.35	38,267	-0.40(-1.19%)
Jul 07, 2009	34.27	34.30	33.56	33.75	28,511	-1.24(-3.54%)
Jul 06, 2009	34.20	35.17	34.20	34.99	33,956	+0.88(+2.58%)
Jul 02, 2009	34.33	34.37	33.78	34.11	21,380	-0.67(-1.93%)
Jul 01, 2009	34.66	35.21	34.62	34.78	55,223	+0.31(+0.90%)
Jun 30, 2009	34.50	34.67	34.09	34.47	31,110	-0.46(-1.32%)
Jun 29, 2009	34.45	35.00	34.30	34.93	111,021	-0.48(-1.36%)
Jun 26, 2009	34.81	35.41	34.66	35.41	40,202	+0.59(+1.69%)
Jun 25, 2009	34.32	35.05	34.27	34.82	70,344	+1.64(+4.94%)
Jun 24, 2009	33.14	33.96	33.01	33.18	52,131	+1.01(+3.14%)
Jun 23, 2009	32.53	32.60	32.07	32.17	44,271	-0.61(-1.86%)
Jun 22, 2009	33.15	33.51	32.78	32.78	41,265	-0.45(-1.35%)
Jun 19, 2009	34.10	34.10	33.23	33.23	61,779	-0.27(-0.81%)
Jun 18, 2009	33.39	33.89	33.38	33.50	28,619	+0.07(+0.21%)
Jun 17, 2009	33.86	33.88	33.01	33.43	69,774	-0.38(-1.12%)
Jun 16, 2009	34.49	34.68	33.46	33.81	58,666	-1.04(-2.98%)
Jun 15, 2009	35.44	35.44	34.30	34.85	50,184	-1.91(-5.20%)
Jun 12, 2009	36.66	36.94	36.51	36.76	24,383	+0.33(+0.91%)
Jun 11, 2009	36.19	36.75	35.70	36.43	82,157	+2.72(+8.07%)
Jun 10, 2009	34.29	34.50	33.01	33.71	40,326	+0.18(+0.54%)
Jun 09, 2009	33.19	33.69	33.00	33.53	40,471	-0.38(-1.12%)
Jun 08, 2009	33.46	33.92	33.26	33.91	54,809	-0.84(-2.42%)
Jun 05, 2009	34.99	34.99	34.00	34.75	72,218	-1.92(-5.24%)
Jun 04, 2009	36.00	36.71	35.76	36.67	17,993	+0.42(+1.16%)
Jun 03, 2009	37.00	37.00	35.98	36.25	49,292	-1.49(-3.95%)
Jun 02, 2009	37.79	37.97	37.49	37.74	33,630	-1.10(-2.83%)
Jun 01, 2009	37.79	38.96	37.79	38.84	36,144	+1.45(+3.88%)
May 29, 2009	37.14	37.75	36.95	37.39	66,058	-1.25(-3.23%)
May 28, 2009	37.82	38.74	37.82	38.64	67,207	+0.56(+1.47%)
May 27, 2009	38.94	39.31	38.00	38.08	52,264	+0.62(+1.66%)
May 26, 2009	35.67	37.64	35.67	37.46	63,094	+1.69(+4.72%)
May 22, 2009	36.61	36.61	35.73	35.77	31,176	-1.62(-4.33%)
May 21, 2009	37.59	37.77	37.01	37.39	35,289	-0.49(-1.29%)
May 20, 2009	38.06	38.57	37.68	37.88	57,910	+0.31(+0.82%)
May 19, 2009	38.10	38.10	37.20	37.57	56,317	+2.47(+7.04%)
May 18, 2009	34.27	35.23	34.27	35.10	37,773	+1.61(+4.81%)
May 15, 2009	33.62	34.10	33.35	33.49	45,902	+0.03(+0.09%)
May 14, 2009	33.50	33.72	33.10	33.46	45,691	-0.20(-0.59%)
May 13, 2009	34.72	34.72	33.53	33.66	101,654	-0.46(-1.35%)
May 12, 2009	34.83	34.83	33.81	34.12	45,997	-0.85(-2.43%)
May 11, 2009	34.66	35.54	34.66	34.97	39,858	-1.49(-4.09%)
May 08, 2009	35.99	37.98	35.50	36.46	56,554	+1.83(+5.28%)
May 07, 2009	35.70	35.70	34.40	34.63	64,046	-1.80(-4.94%)
May 06, 2009	35.89	36.84	35.89	36.43	48,897	+0.08(+0.22%)
May 05, 2009	36.73	36.93	35.80	36.35	32,769	-1.38(-3.66%)
May 04, 2009	36.09	37.73	36.09	37.73	71,241	+2.99(+8.61%)

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.