Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	45.49	46.09	45.03	45.52	2,825,436	+0.06(+0.14%)
Jul 30, 2009	45.68	45.93	45.19	45.45	3,076,164	+0.06(+0.14%)
Jul 29, 2009	45.11	46.42	44.66	45.39	9,192,001	+3.72(+8.93%)
Jul 28, 2009	41.53	41.95	40.93	41.67	2,662,743	+0.16(+0.39%)
Jul 27, 2009	41.60	41.66	40.90	41.51	1,231,915	-0.05(-0.13%)
Jul 24, 2009	41.01	41.59	40.67	41.57	2,812	+0.38(+0.93%)
Jul 23, 2009	40.73	41.32	40.38	41.18	2,263,358	+0.54(+1.34%)
Jul 22, 2009	40.79	41.02	40.44	40.64	1,606,792	-0.23(-0.57%)
Jul 21, 2009	40.73	41.06	40.52	40.87	1,103,004	+0.28(+0.68%)
Jul 20, 2009	40.86	40.95	40.06	40.60	1,710,187	-0.03(-0.07%)
Jul 17, 2009	40.04	40.68	39.78	40.62	2,289,608	+0.66(+1.65%)
Jul 16, 2009	39.56	40.18	39.32	39.96	2,877,352	+0.48(+1.22%)
Jul 15, 2009	39.15	39.48	38.87	39.48	4,632,844	+0.42(+1.07%)
Jul 14, 2009	39.03	39.12	38.78	39.07	2,758,533	+0.00(+0.00%)
Jul 13, 2009	38.82	39.47	38.80	39.07	2,664,917	+0.60(+1.55%)
Jul 10, 2009	38.74	39.29	38.28	38.47	1,587,231	-0.37(-0.96%)
Jul 09, 2009	39.07	39.33	38.61	38.84	2,245,247	-0.05(-0.14%)
Jul 08, 2009	39.58	39.83	38.52	38.90	3,639,209	-0.64(-1.62%)
Jul 07, 2009	39.31	40.03	38.98	39.54	6,411,310	+0.81(+2.09%)
Jul 06, 2009	38.18	39.04	38.09	38.73	3,221,494	+0.36(+0.93%)
Jul 02, 2009	38.78	39.18	37.92	38.37	3,055,070	-0.81(-2.07%)
Jul 01, 2009	39.25	39.37	38.89	39.18	3,842,430	+0.03(+0.07%)
Jun 30, 2009	39.52	39.79	38.89	39.15	2,056,293	-0.42(-1.06%)
Jun 29, 2009	39.98	39.98	39.03	39.57	2,278,672	-0.18(-0.45%)
Jun 26, 2009	39.79	39.98	39.28	39.75	2,566,758	-0.09(-0.22%)
Jun 25, 2009	39.57	40.28	39.51	39.84	3,160,520	+0.87(+2.24%)
Jun 24, 2009	38.80	39.15	38.36	38.97	2,408,115	+0.36(+0.95%)
Jun 23, 2009	38.63	38.79	38.21	38.60	2,378,333	-0.10(-0.25%)
Jun 22, 2009	39.31	39.63	38.60	38.70	4,039,019	-1.00(-2.51%)
Jun 19, 2009	39.60	40.04	39.38	39.70	4,266,913	+0.54(+1.39%)
Jun 18, 2009	38.34	39.31	38.04	39.15	3,337,779	+0.79(+2.06%)
Jun 17, 2009	37.16	38.66	37.04	38.36	3,442,903	+1.16(+3.11%)
Jun 16, 2009	37.11	37.80	36.71	37.21	2,147,142	+0.27(+0.72%)
Jun 15, 2009	37.84	37.91	36.89	36.94	2,754,068	-1.31(-3.42%)
Jun 12, 2009	38.20	38.41	37.59	38.25	2,789,535	-0.06(-0.16%)
Jun 11, 2009	37.85	38.77	37.67	38.31	3,973,492	+0.64(+1.70%)
Jun 10, 2009	37.16	37.78	36.93	37.67	4,618,570	+0.83(+2.25%)
Jun 09, 2009	37.06	37.06	36.23	36.84	2,992,575	-0.01(-0.02%)
Jun 08, 2009	36.42	37.22	36.24	36.85	3,048,871	-0.19(-0.50%)
Jun 05, 2009	36.14	37.21	36.00	37.04	3,319,041	+0.89(+2.46%)
Jun 04, 2009	36.03	36.32	35.34	36.15	3,089,540	+0.28(+0.79%)
Jun 03, 2009	36.17	36.32	35.35	35.86	5,685,996	-0.91(-2.47%)
Jun 02, 2009	37.26	37.32	36.17	36.77	4,968,294	-0.48(-1.29%)
Jun 01, 2009	36.86	37.34	36.48	37.25	3,871,111	+0.63(+1.73%)
May 29, 2009	36.09	36.72	35.96	36.62	2,330,093	+0.59(+1.63%)
May 28, 2009	36.00	36.45	35.62	36.03	2,459,939	+0.18(+0.50%)
May 27, 2009	36.05	36.48	35.83	35.85	2,929,173	-0.15(-0.42%)
May 26, 2009	36.07	36.42	35.03	36.00	4,617,846	-0.38(-1.05%)
May 22, 2009	35.87	36.60	35.63	36.39	2,608,464	+0.52(+1.44%)
May 21, 2009	36.17	36.26	35.35	35.87	3,524,475	-0.44(-1.23%)
May 20, 2009	34.84	36.42	34.69	36.32	5,531,310	+1.66(+4.80%)
May 19, 2009	34.97	35.17	34.57	34.65	3,672,180	-0.32(-0.92%)
May 18, 2009	34.47	35.09	34.06	34.97	4,454,409	+0.75(+2.18%)
May 15, 2009	35.12	35.16	34.11	34.22	4,386,039	-0.90(-2.56%)
May 14, 2009	35.27	35.86	34.78	35.12	3,976,516	-0.42(-1.18%)
May 13, 2009	35.63	36.29	35.41	35.54	3,730,291	-0.65(-1.79%)
May 12, 2009	36.57	36.91	35.77	36.19	3,965,493	+0.11(+0.30%)
May 11, 2009	36.29	36.49	35.92	36.08	4,573,868	-0.67(-1.82%)
May 08, 2009	35.62	36.99	35.03	36.75	4,778,317	+1.53(+4.35%)
May 07, 2009	33.79	35.72	33.42	35.22	6,748,472	+1.62(+4.82%)
May 06, 2009	34.22	34.50	33.39	33.60	4,387,656	-0.37(-1.10%)
May 05, 2009	34.48	36.30	33.81	33.98	8,830,933	-0.83(-2.38%)
May 04, 2009	34.44	34.80	33.70	34.80	4,715,303	+1.05(+3.11%)

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.