Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	40.61	40.69	40.07	40.63	48,635,664	-0.19(-0.47%)
Jul 30, 2009	40.57	41.28	40.35	40.82	65,566,356	-0.41(-0.99%)
Jul 29, 2009	41.02	41.31	40.57	41.23	41,757,472	-0.27(-0.64%)
Jul 28, 2009	41.49	41.84	41.04	41.49	39,927,252	-0.40(-0.95%)
Jul 27, 2009	41.80	42.01	41.41	41.89	30,078,744	+0.17(+0.40%)
Jul 24, 2009	41.19	41.77	41.13	41.72	31,508,732	+0.39(+0.95%)
Jul 23, 2009	40.30	41.41	40.25	41.33	46,993,292	+0.93(+2.31%)
Jul 22, 2009	40.33	40.82	40.12	40.40	42,923,624	-0.28(-0.68%)
Jul 21, 2009	40.07	40.70	40.01	40.67	44,953,988	+0.88(+2.22%)
Jul 20, 2009	39.89	40.04	39.32	39.79	36,863,052	+0.24(+0.61%)
Jul 17, 2009	39.42	39.68	39.16	39.55	44,689,348	+0.03(+0.09%)
Jul 16, 2009	39.36	39.71	38.95	39.51	40,792,184	+0.01(+0.03%)
Jul 15, 2009	38.79	39.54	38.61	39.50	51,383,916	+1.28(+3.35%)
Jul 14, 2009	38.21	38.29	37.78	38.22	39,640,220	+0.30(+0.79%)
Jul 13, 2009	37.26	37.94	37.23	37.92	54,848,996	+0.33(+0.89%)
Jul 10, 2009	37.57	37.75	37.37	37.58	44,911,316	-0.49(-1.29%)
Jul 09, 2009	38.55	38.65	37.93	38.08	39,453,404	-0.17(-0.44%)
Jul 08, 2009	38.42	38.74	37.80	38.24	52,066,192	-0.17(-0.45%)
Jul 07, 2009	39.02	39.14	38.31	38.42	43,409,936	-0.89(-2.26%)
Jul 06, 2009	39.06	39.33	38.30	39.30	51,591,300	-0.23(-0.57%)
Jul 02, 2009	40.15	40.24	39.25	39.53	39,757,072	-1.19(-2.93%)
Jul 01, 2009	40.79	41.27	40.64	40.72	39,068,428	+0.38(+0.93%)
Jun 30, 2009	40.75	40.96	39.89	40.35	47,369,484	-0.39(-0.95%)
Jun 29, 2009	40.08	40.85	39.90	40.74	42,202,676	+0.88(+2.22%)
Jun 26, 2009	40.21	40.28	39.74	39.85	47,929,488	-0.48(-1.19%)
Jun 25, 2009	39.63	40.42	39.57	40.33	53,540,228	+0.83(+2.09%)
Jun 24, 2009	40.00	40.18	39.35	39.51	36,144,872	-0.29(-0.73%)
Jun 23, 2009	39.99	40.19	39.54	39.80	41,836,740	+0.06(+0.16%)
Jun 22, 2009	40.46	40.50	39.65	39.73	49,203,468	-1.28(-3.11%)
Jun 19, 2009	41.47	41.56	40.64	41.01	74,102,456	-0.23(-0.55%)
Jun 18, 2009	41.11	41.61	41.07	41.23	35,924,816	+0.01(+0.03%)
Jun 17, 2009	41.01	41.43	40.89	41.22	51,851,104	-0.12(-0.29%)
Jun 16, 2009	42.33	42.38	41.31	41.34	41,962,000	-0.68(-1.62%)
Jun 15, 2009	41.92	42.11	41.70	42.02	48,290,900	-0.56(-1.31%)
Jun 12, 2009	42.38	42.80	42.19	42.58	37,595,196	-0.16(-0.36%)
Jun 11, 2009	42.71	43.19	42.20	42.74	53,463,720	+0.12(+0.28%)
Jun 10, 2009	42.69	42.78	42.04	42.62	47,404,872	+0.42(+0.98%)
Jun 09, 2009	42.46	42.61	41.77	42.20	37,982,744	-0.03(-0.07%)
Jun 08, 2009	42.00	42.53	41.60	42.23	40,370,608	+0.12(+0.27%)
Jun 05, 2009	42.28	42.42	41.57	42.12	45,886,264	-0.01(-0.01%)
Jun 04, 2009	41.94	42.16	41.60	42.12	44,934,024	+0.52(+1.25%)
Jun 03, 2009	41.78	41.82	41.17	41.60	51,554,924	-0.48(-1.15%)
Jun 02, 2009	41.23	42.25	41.23	42.09	49,685,824	+0.67(+1.62%)
Jun 01, 2009	40.67	41.58	40.55	41.42	55,104,720	+1.39(+3.47%)
May 29, 2009	40.29	40.55	39.80	40.03	57,510,144	+0.07(+0.17%)
May 28, 2009	39.56	40.29	39.32	39.96	48,167,828	+0.54(+1.36%)
May 27, 2009	40.29	40.76	39.34	39.42	39,868,408	-0.87(-2.16%)
May 26, 2009	39.47	40.37	39.19	40.29	50,948,776	+0.57(+1.42%)
May 22, 2009	39.60	40.22	39.47	39.73	32,268,970	+0.25(+0.64%)
May 21, 2009	39.66	39.81	39.24	39.47	41,633,532	-0.70(-1.75%)
May 20, 2009	40.58	41.20	40.03	40.18	49,467,664	-0.53(-1.29%)
May 19, 2009	40.58	41.05	40.44	40.70	36,127,768	+0.01(+0.03%)
May 18, 2009	40.25	40.84	40.11	40.69	43,418,880	+0.80(+2.01%)
May 15, 2009	40.00	40.26	39.59	39.89	46,286,284	-0.38(-0.93%)
May 14, 2009	40.12	40.45	37.86	40.26	36,901,532	-0.01(-0.01%)
May 13, 2009	40.39	40.73	40.07	40.27	45,068,836	-0.15(-0.37%)
May 12, 2009	40.27	41.09	40.14	40.42	49,096,828	+0.44(+1.10%)
May 11, 2009	40.10	40.19	39.73	39.98	41,090,456	-0.88(-2.16%)
May 08, 2009	40.05	41.11	40.05	40.86	62,179,824	+1.08(+2.71%)
May 07, 2009	39.82	39.85	39.03	39.78	56,382,264	+0.20(+0.51%)
May 06, 2009	39.27	39.59	38.92	39.58	53,372,656	+0.54(+1.37%)
May 05, 2009	39.29	39.43	38.76	39.04	34,497,072	-0.32(-0.81%)
May 04, 2009	39.54	39.77	39.06	39.36	47,311,040	+0.11(+0.28%)

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.