Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	52.68	54.05	52.63	54.02	2,376,012	+1.22(+2.31%)
Jul 30, 2009	52.50	52.80	52.06	52.80	2,244,691	+0.72(+1.38%)
Jul 29, 2009	51.10	52.08	50.76	52.08	2,199,792	+0.41(+0.79%)
Jul 28, 2009	52.00	52.48	51.13	51.67	5,108,793	-0.83(-1.58%)
Jul 27, 2009	51.51	52.82	51.95	52.50	2,641,998	+0.83(+1.61%)
Jul 24, 2009	50.00	51.70	49.45	51.67	3,180,801	+1.67(+3.34%)
Jul 23, 2009	48.81	50.00	48.75	50.00	2,466,388	+1.35(+2.77%)
Jul 22, 2009	48.70	49.46	48.61	48.65	2,161,002	-0.53(-1.08%)
Jul 21, 2009	49.66	49.68	48.64	49.18	1,534,420	-0.32(-0.65%)
Jul 20, 2009	49.35	49.90	48.98	49.50	1,272,519	+0.34(+0.69%)
Jul 17, 2009	49.00	49.36	48.62	49.16	1,274,268	-0.03(-0.06%)
Jul 16, 2009	48.85	49.38	48.55	49.19	1,282,568	-0.01(-0.02%)
Jul 15, 2009	48.50	49.58	48.44	49.20	2,340,703	+1.10(+2.29%)
Jul 14, 2009	47.47	48.24	46.96	48.10	1,792,082	+1.20(+2.56%)
Jul 13, 2009	46.00	46.90	45.72	46.90	1,403,521	+0.93(+2.02%)
Jul 10, 2009	46.00	46.09	45.15	45.97	1,460,790	-0.38(-0.82%)
Jul 09, 2009	46.15	46.36	45.21	46.35	1,599,157	+0.40(+0.87%)
Jul 08, 2009	46.81	47.27	45.19	45.95	3,419,085	-1.34(-2.83%)
Jul 07, 2009	48.42	48.85	47.21	47.29	2,182,836	-1.36(-2.80%)
Jul 06, 2009	48.49	49.10	47.78	48.65	1,336,399	-0.37(-0.75%)
Jul 03, 2009	48.41	49.29	48.39	49.02	520,500	+0.40(+0.82%)
Jul 02, 2009	48.88	49.68	48.20	48.62	2,366,586	-0.40(-0.82%)
Jun 30, 2009	49.75	49.96	48.37	49.02	2,533,094	-0.96(-1.92%)
Jun 29, 2009	49.15	50.00	49.02	49.98	1,901,952	+0.88(+1.79%)
Jun 26, 2009	47.34	49.22	47.32	49.10	2,302,234	+1.34(+2.81%)
Jun 25, 2009	46.50	47.88	47.16	47.76	2,234,301	+0.98(+2.09%)
Jun 24, 2009	45.98	46.91	45.81	46.78	2,393,818	+1.29(+2.84%)
Jun 23, 2009	45.81	45.99	44.92	45.49	2,338,658	-0.52(-1.13%)
Jun 22, 2009	45.98	46.26	45.46	46.01	2,387,652	-0.53(-1.14%)
Jun 19, 2009	45.72	46.57	45.67	46.54	3,914,244	+0.92(+2.02%)
Jun 18, 2009	44.50	45.65	44.41	45.62	2,690,651	+1.13(+2.54%)
Jun 17, 2009	44.85	45.09	44.45	44.49	1,434,898	-0.47(-1.05%)
Jun 16, 2009	45.62	45.65	44.74	44.96	1,582,856	-0.34(-0.75%)
Jun 15, 2009	45.27	45.50	44.30	45.30	2,063,558	-0.30(-0.66%)
Jun 12, 2009	45.25	45.61	45.09	45.60	1,559,491	+0.28(+0.62%)
Jun 11, 2009	45.18	45.47	44.83	45.32	1,387,028	+0.09(+0.20%)
Jun 10, 2009	45.41	45.50	44.35	45.23	1,881,583	+0.16(+0.36%)
Jun 09, 2009	45.75	45.77	45.05	45.07	1,345,366	-0.51(-1.12%)
Jun 08, 2009	44.90	45.65	45.02	45.58	1,524,205	+0.36(+0.80%)
Jun 05, 2009	45.44	45.62	44.55	45.22	1,924,542	+0.01(+0.02%)
Jun 04, 2009	44.25	45.25	44.23	45.21	1,787,279	+1.11(+2.52%)
Jun 03, 2009	44.50	44.70	43.96	44.10	1,914,486	-0.97(-2.15%)
Jun 02, 2009	44.50	45.34	44.33	45.07	2,404,864	+0.12(+0.27%)
Jun 01, 2009	44.41	45.00	44.29	44.95	3,165,358	+1.15(+2.63%)
May 29, 2009	43.30	43.80	42.60	43.80	3,104,309	+0.42(+0.97%)
May 28, 2009	42.50	43.38	41.80	43.38	3,442,633	+1.59(+3.80%)
May 27, 2009	43.73	43.75	41.79	41.79	3,438,864	-1.92(-4.39%)
May 26, 2009	41.81	43.97	41.31	43.71	4,389,956	+2.15(+5.17%)
May 25, 2009	41.00	42.39	41.00	41.56	1,989,406	+0.69(+1.69%)
May 22, 2009	41.50	41.85	40.60	40.87	2,872,564	-0.66(-1.59%)
May 21, 2009	42.17	42.69	41.35	41.53	2,378,511	-1.65(-3.82%)
May 20, 2009	43.25	43.99	42.77	43.18	2,457,593	+0.39(+0.91%)
May 19, 2009	43.25	43.55	42.51	42.79	2,311,672	+1.03(+2.47%)
May 17, 2009	42.02	42.40	41.76	41.76	297,939	+0.11(+0.26%)
May 15, 2009	42.02	42.40	41.35	41.65	1,108,745	-0.28(-0.67%)
May 14, 2009	41.09	42.56	41.08	41.93	2,387,306	+0.52(+1.26%)
May 13, 2009	42.55	42.74	41.20	41.41	2,328,752	-1.89(-4.36%)
May 12, 2009	44.25	44.30	42.19	43.30	3,378,701	-0.65(-1.48%)
May 11, 2009	43.72	44.40	43.56	43.95	2,197,331	-0.75(-1.68%)
May 08, 2009	44.00	44.70	43.25	44.70	2,285,097	+1.53(+3.54%)
May 07, 2009	45.00	45.24	42.90	43.17	3,644,931	-1.09(-2.46%)
May 06, 2009	43.05	44.72	43.05	44.26	4,074,546	+1.50(+3.51%)
May 05, 2009	40.98	43.11	40.67	42.76	5,043,988	+1.77(+4.32%)
May 04, 2009	39.61	40.99	40.14	40.99	3,481,610	+1.79(+4.57%)

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.