Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	46.75	48.59	46.01	46.99	11,006	+0.24(+0.52%)
Jul 30, 2009	47.48	48.71	46.62	46.75	14,872	+1.11(+2.43%)
Jul 29, 2009	49.82	50.31	44.53	45.64	27,208	-3.81(-7.71%)
Jul 28, 2009	52.65	54.00	47.48	49.45	42,156	-0.49(-0.99%)
Jul 27, 2009	49.57	50.44	48.59	49.94	33,758	+4.06(+8.85%)
Jul 24, 2009	44.53	47.36	43.92	45.88	58	+1.35(+3.04%)
Jul 23, 2009	41.46	46.75	41.46	44.53	26,026	+3.08(+7.42%)
Jul 22, 2009	39.73	41.46	38.87	41.46	12,520	+1.97(+4.98%)
Jul 21, 2009	40.35	41.21	39.24	39.49	7,419	-0.21(-0.53%)
Jul 20, 2009	39.98	40.10	39.24	39.70	11,653	+0.95(+2.44%)
Jul 17, 2009	39.98	40.47	38.26	38.75	13,384	-1.60(-3.96%)
Jul 16, 2009	39.98	40.35	38.75	40.35	8,429	+0.74(+1.86%)
Jul 15, 2009	39.49	40.84	38.75	39.61	16,009	+1.60(+4.21%)
Jul 14, 2009	36.29	38.38	35.67	38.01	14,584	+1.72(+4.75%)
Jul 13, 2009	34.57	36.29	34.57	36.29	9,709	-0.12(-0.34%)
Jul 10, 2009	36.29	36.41	33.46	36.41	15,631	+0.37(+1.02%)
Jul 09, 2009	37.52	37.52	35.67	36.04	8,175	-0.25(-0.68%)
Jul 08, 2009	38.01	38.13	35.92	36.29	15,390	-1.85(-4.84%)
Jul 07, 2009	38.63	38.63	36.90	38.13	12,803	+0.49(+1.31%)
Jul 06, 2009	39.36	39.37	37.27	37.64	12,417	-1.60(-4.08%)
Jul 02, 2009	41.58	41.58	39.00	39.24	18,889	+0.25(+0.63%)
Jul 01, 2009	39.49	41.09	39.00	39.00	6,201	-0.86(-2.16%)
Jun 30, 2009	41.46	41.46	39.12	39.86	9,736	-0.98(-2.41%)
Jun 29, 2009	41.95	42.19	40.59	40.84	5,853	-0.12(-0.30%)
Jun 26, 2009	41.58	43.18	40.47	40.96	11,708	-0.25(-0.60%)
Jun 25, 2009	40.09	41.21	39.73	41.21	16,831	+0.49(+1.21%)
Jun 24, 2009	37.64	43.30	37.03	40.72	28,602	+3.94(+10.70%)
Jun 23, 2009	37.89	38.75	35.80	36.78	30,238	-1.11(-2.92%)
Jun 22, 2009	41.21	41.21	37.64	37.89	28,212	-3.69(-8.88%)
Jun 19, 2009	43.30	44.65	41.09	41.58	13,287	-0.49(-1.17%)
Jun 18, 2009	43.05	44.53	41.82	42.07	10,716	-0.49(-1.16%)
Jun 17, 2009	44.28	44.78	40.72	42.56	22,369	-2.09(-4.68%)
Jun 16, 2009	46.87	48.10	44.28	44.65	18,296	-2.58(-5.47%)
Jun 15, 2009	48.71	48.96	46.87	47.24	15,814	-1.60(-3.27%)
Jun 12, 2009	48.22	49.45	48.22	48.84	12,600	+0.25(+0.51%)
Jun 11, 2009	48.71	49.45	47.73	48.59	17,769	+1.23(+2.60%)
Jun 10, 2009	48.22	48.84	46.87	47.36	16,827	+0.74(+1.58%)
Jun 09, 2009	46.50	47.85	46.13	46.62	17,215	+0.25(+0.53%)
Jun 08, 2009	47.11	47.61	46.25	46.38	19,578	-1.47(-3.08%)
Jun 05, 2009	48.59	49.33	46.75	47.85	24,238	-0.12(-0.26%)
Jun 04, 2009	49.70	51.05	46.99	47.98	27,269	-0.48(-1.00%)
Jun 03, 2009	51.54	51.67	47.98	48.46	28,583	-2.96(-5.76%)
Jun 02, 2009	51.79	52.87	50.68	51.42	26,878	-1.11(-2.11%)
Jun 01, 2009	52.90	54.50	51.67	52.53	34,899	+1.85(+3.64%)
May 29, 2009	51.05	51.54	50.41	50.68	11,379	+0.25(+0.49%)
May 28, 2009	51.91	52.28	48.96	50.44	11,526	+0.12(+0.25%)
May 27, 2009	50.44	53.63	50.19	50.31	11,100	-0.00(-0.00%)
May 26, 2009	49.21	50.68	49.21	50.31	10,855	+0.12(+0.25%)
May 22, 2009	51.67	51.67	49.70	50.19	8,887	-1.11(-2.16%)
May 21, 2009	51.67	52.16	49.58	51.30	11,884	-2.09(-3.91%)
May 20, 2009	53.51	55.97	52.53	53.39	21,548	+1.60(+3.09%)
May 19, 2009	48.71	52.77	48.71	51.79	20,576	+3.32(+6.85%)
May 18, 2009	46.99	48.71	46.62	48.47	13,078	+2.58(+5.63%)
May 15, 2009	46.75	50.56	45.15	45.88	24,641	-0.86(-1.84%)
May 14, 2009	46.50	48.34	43.92	46.75	20,640	+1.60(+3.54%)
May 13, 2009	48.59	50.93	44.90	45.15	33,442	-5.90(-11.57%)
May 12, 2009	53.39	54.13	49.33	51.05	24,891	-3.08(-5.68%)
May 11, 2009	56.09	56.34	53.51	54.13	16,591	-3.20(-5.58%)
May 08, 2009	58.43	59.66	55.23	57.32	13,885	+0.12(+0.22%)
May 07, 2009	59.05	59.05	54.25	57.20	29,822	+1.11(+1.97%)
May 06, 2009	54.74	58.18	53.26	56.09	31,083	+3.44(+6.54%)
May 05, 2009	55.85	57.08	52.28	52.65	34,947	-1.48(-2.73%)
May 04, 2009	53.88	54.86	52.28	54.13	34,592	+4.06(+8.11%)

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.