Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	48.15	49.13	47.88	48.92	164,519	+0.49(+1.02%)
Jul 30, 2009	48.19	48.93	47.86	48.42	190,858	+0.70(+1.47%)
Jul 29, 2009	48.25	48.25	47.21	47.72	233,086	-1.19(-2.42%)
Jul 28, 2009	48.62	49.28	48.02	48.91	197,920	-0.79(-1.59%)
Jul 27, 2009	49.50	50.00	49.15	49.70	277,942	+0.09(+0.19%)
Jul 24, 2009	48.88	49.61	48.62	49.60	447,160	+0.60(+1.23%)
Jul 23, 2009	47.55	49.13	47.47	49.00	371,596	+1.45(+3.05%)
Jul 22, 2009	47.37	48.04	47.15	47.55	423,944	-0.44(-0.91%)
Jul 21, 2009	48.17	48.25	47.16	47.99	426,984	+0.44(+0.92%)
Jul 20, 2009	47.18	47.72	46.73	47.55	516,254	+0.72(+1.54%)
Jul 17, 2009	46.39	47.03	46.09	46.83	310,433	+0.33(+0.71%)
Jul 16, 2009	45.70	46.74	45.43	46.50	282,133	+0.56(+1.22%)
Jul 15, 2009	45.16	46.02	45.16	45.94	294,096	+1.67(+3.76%)
Jul 14, 2009	44.05	44.46	43.74	44.27	379,982	+0.65(+1.49%)
Jul 13, 2009	42.61	43.70	42.54	43.62	350,334	+0.66(+1.53%)
Jul 10, 2009	42.64	43.07	42.35	42.97	409,496	-0.34(-0.78%)
Jul 09, 2009	43.13	43.91	42.89	43.31	480,122	+0.58(+1.36%)
Jul 08, 2009	42.83	43.29	41.89	42.72	580,865	-0.11(-0.25%)
Jul 07, 2009	43.96	43.96	42.76	42.83	429,002	-1.15(-2.62%)
Jul 06, 2009	43.70	43.98	42.93	43.98	489,923	-0.56(-1.26%)
Jul 02, 2009	45.50	45.50	44.54	44.54	316,832	-1.85(-4.00%)
Jul 01, 2009	46.83	47.38	46.32	46.40	231,483	+0.05(+0.11%)
Jun 30, 2009	46.70	47.16	45.60	46.35	282,976	-0.28(-0.61%)
Jun 29, 2009	46.41	47.01	46.31	46.63	238,464	+0.53(+1.15%)
Jun 26, 2009	46.30	46.41	45.90	46.10	202,335	-0.37(-0.80%)
Jun 25, 2009	45.62	46.56	45.56	46.47	316,006	+1.13(+2.48%)
Jun 24, 2009	45.69	46.21	45.17	45.35	253,764	+0.23(+0.51%)
Jun 23, 2009	45.19	45.59	44.50	45.11	250,396	+0.23(+0.50%)
Jun 22, 2009	46.70	46.70	44.83	44.89	537,768	-2.59(-5.45%)
Jun 19, 2009	48.48	48.50	47.11	47.48	370,459	-0.45(-0.94%)
Jun 18, 2009	47.98	48.54	47.62	47.93	303,597	-0.18(-0.37%)
Jun 17, 2009	48.62	48.72	47.45	48.11	525,180	-0.88(-1.80%)
Jun 16, 2009	50.59	50.72	48.86	48.99	344,493	-1.19(-2.36%)
Jun 15, 2009	50.59	50.59	49.47	50.17	424,970	-1.28(-2.50%)
Jun 12, 2009	51.36	51.47	50.76	51.46	514,201	-0.48(-0.92%)
Jun 11, 2009	51.11	52.68	51.09	51.94	721,565	+0.93(+1.83%)
Jun 10, 2009	51.21	51.41	50.11	51.00	571,775	+0.52(+1.02%)
Jun 09, 2009	50.46	50.86	49.92	50.49	527,780	+0.52(+1.05%)
Jun 08, 2009	49.77	50.31	49.02	49.96	558,077	-0.25(-0.49%)
Jun 05, 2009	51.04	51.09	49.55	50.21	547,674	-0.29(-0.58%)
Jun 04, 2009	49.94	50.65	49.58	50.50	515,389	+1.10(+2.23%)
Jun 03, 2009	50.68	50.75	48.66	49.40	440,546	-2.03(-3.95%)
Jun 02, 2009	51.32	51.71	50.94	51.43	397,180	-0.07(-0.13%)
Jun 01, 2009	50.78	51.72	50.58	51.50	459,764	+1.72(+3.45%)
May 29, 2009	49.27	49.78	48.90	49.78	555,663	+1.03(+2.12%)
May 28, 2009	47.46	49.00	47.00	48.75	475,635	+1.60(+3.39%)
May 27, 2009	47.86	48.35	47.03	47.15	365,065	-0.44(-0.92%)
May 26, 2009	46.43	47.64	45.56	47.59	516,979	+0.99(+2.13%)
May 22, 2009	46.71	47.27	46.45	46.60	386,150	+0.02(+0.04%)
May 21, 2009	47.11	47.23	45.91	46.58	606,005	-1.30(-2.73%)
May 20, 2009	48.39	49.28	47.75	47.88	504,291	+0.16(+0.33%)
May 19, 2009	47.41	48.17	47.15	47.72	366,010	+0.28(+0.60%)
May 18, 2009	46.39	47.44	46.35	47.44	363,354	+1.74(+3.80%)
May 15, 2009	46.63	46.96	45.37	45.70	362,685	-1.12(-2.39%)
May 14, 2009	46.60	47.23	45.79	46.82	367,479	+0.22(+0.47%)
May 13, 2009	47.68	47.83	46.29	46.60	587,611	-1.75(-3.62%)
May 12, 2009	48.82	48.86	47.35	48.35	364,704	+0.24(+0.50%)
May 11, 2009	49.02	49.02	47.69	48.11	674,168	-1.56(-3.15%)
May 08, 2009	48.43	50.02	48.27	49.68	886,373	+2.35(+4.97%)
May 07, 2009	49.35	49.35	46.78	47.33	558,234	-0.81(-1.67%)
May 06, 2009	47.50	48.39	47.03	48.13	396,126	+1.73(+3.73%)
May 05, 2009	47.08	47.08	45.69	46.40	460,791	-0.60(-1.27%)
May 04, 2009	46.92	47.02	46.63	46.99	550,467	+1.85(+4.09%)

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.