Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	47.47	47.94	47.47	47.86	192,191	+0.45(+0.95%)
Jul 30, 2009	47.15	47.48	47.10	47.41	158,893	+0.22(+0.48%)
Jul 29, 2009	47.21	47.31	47.02	47.18	176,591	+0.27(+0.57%)
Jul 28, 2009	47.03	47.17	46.87	46.92	226,702	-0.07(-0.14%)
Jul 27, 2009	46.85	47.01	46.76	46.98	137,459	-0.02(-0.05%)
Jul 24, 2009	46.95	47.07	46.90	47.01	3,681	+0.01(+0.03%)
Jul 23, 2009	47.28	47.28	46.91	47.00	223,330	-0.29(-0.62%)
Jul 22, 2009	47.47	47.47	47.18	47.29	143,222	-0.19(-0.40%)
Jul 21, 2009	47.01	47.50	46.91	47.48	162,400	+0.40(+0.85%)
Jul 20, 2009	46.80	47.25	46.76	47.07	150,008	+0.25(+0.54%)
Jul 17, 2009	46.85	46.92	46.75	46.82	108,689	-0.16(-0.35%)
Jul 16, 2009	46.81	47.03	46.70	46.98	147,187	+0.36(+0.77%)
Jul 15, 2009	46.97	47.02	46.63	46.63	223,482	-0.50(-1.06%)
Jul 14, 2009	47.20	47.24	47.04	47.12	82,759	-0.14(-0.30%)
Jul 13, 2009	47.32	47.37	47.22	47.26	106,194	+0.04(+0.08%)
Jul 10, 2009	47.27	47.54	47.10	47.23	226,298	+0.19(+0.40%)
Jul 09, 2009	47.17	47.41	46.90	47.04	202,613	-0.31(-0.65%)
Jul 08, 2009	47.02	47.40	46.94	47.34	137,459	+0.35(+0.74%)
Jul 07, 2009	46.84	47.03	46.75	47.00	166,892	+0.17(+0.36%)
Jul 06, 2009	46.77	46.84	46.61	46.83	97,173	-0.04(-0.08%)
Jul 02, 2009	46.84	46.88	46.72	46.86	120,860	+0.12(+0.26%)
Jul 01, 2009	46.63	46.75	46.45	46.74	134,156	-0.15(-0.31%)
Jun 30, 2009	46.80	46.92	46.63	46.89	179,330	+0.09(+0.19%)
Jun 29, 2009	46.94	46.97	46.74	46.80	216,023	-0.01(-0.01%)
Jun 26, 2009	46.62	46.86	46.62	46.80	117,565	+0.12(+0.25%)
Jun 25, 2009	46.30	46.72	46.24	46.69	136,882	+0.32(+0.69%)
Jun 24, 2009	46.53	46.72	46.27	46.36	139,936	-0.16(-0.34%)
Jun 23, 2009	46.35	46.57	46.26	46.52	136,925	+0.32(+0.69%)
Jun 22, 2009	46.25	46.31	46.11	46.20	123,345	+0.10(+0.23%)
Jun 19, 2009	45.71	46.12	45.71	46.10	142,304	+0.27(+0.60%)
Jun 18, 2009	46.08	46.30	45.73	45.82	172,780	-0.48(-1.04%)
Jun 17, 2009	46.40	46.48	46.16	46.30	145,295	-0.05(-0.10%)
Jun 16, 2009	46.09	46.35	46.09	46.35	102,189	+0.26(+0.57%)
Jun 15, 2009	46.32	46.32	45.69	46.09	152,520	+0.10(+0.21%)
Jun 12, 2009	45.82	46.18	45.82	45.99	140,239	+0.12(+0.25%)
Jun 11, 2009	45.77	45.93	45.43	45.88	186,253	+0.45(+0.99%)
Jun 10, 2009	45.64	45.66	45.29	45.43	166,332	-0.19(-0.43%)
Jun 09, 2009	45.87	45.87	44.66	45.62	415,516	+0.27(+0.59%)
Jun 08, 2009	45.61	45.67	45.36	45.36	277,967	-0.18(-0.40%)
Jun 05, 2009	45.69	45.84	45.51	45.54	214,477	-0.47(-1.02%)
Jun 04, 2009	46.44	46.44	45.84	46.01	167,125	-0.29(-0.62%)
Jun 03, 2009	46.30	46.47	46.13	46.29	262,754	+0.12(+0.25%)
Jun 02, 2009	46.09	46.18	45.87	46.18	176,194	+0.32(+0.70%)
Jun 01, 2009	46.13	46.13	45.70	45.86	225,220	-0.62(-1.34%)
May 29, 2009	46.10	46.54	46.10	46.48	162,334	+0.39(+0.86%)
May 28, 2009	46.17	46.18	45.70	46.09	119,555	+0.24(+0.52%)
May 27, 2009	46.24	46.29	45.70	45.85	153,423	-0.32(-0.68%)
May 26, 2009	46.68	46.68	46.12	46.16	134,940	-0.18(-0.39%)
May 22, 2009	46.44	46.52	46.25	46.35	169,274	-0.12(-0.26%)
May 21, 2009	47.07	47.07	46.41	46.47	221,408	-0.53(-1.12%)
May 20, 2009	46.86	47.09	46.73	47.00	109,139	+0.26(+0.56%)
May 19, 2009	46.86	46.86	46.56	46.74	209,600	+0.04(+0.09%)
May 18, 2009	46.98	46.98	46.62	46.69	212,661	-0.21(-0.45%)
May 15, 2009	46.99	46.99	46.79	46.91	148,568	-0.05(-0.12%)
May 14, 2009	47.03	47.03	46.73	46.96	130,263	+0.10(+0.22%)
May 13, 2009	46.92	46.94	46.83	46.86	125,445	+0.04(+0.09%)
May 12, 2009	46.78	46.91	46.71	46.81	138,917	+0.15(+0.32%)
May 11, 2009	46.72	46.73	46.51	46.66	159,077	+0.18(+0.39%)
May 08, 2009	46.43	46.54	46.32	46.48	168,361	+0.19(+0.42%)
May 07, 2009	46.47	46.48	46.20	46.29	128,144	-0.13(-0.27%)
May 06, 2009	46.41	46.48	46.27	46.41	228,129	+0.04(+0.09%)
May 05, 2009	46.34	46.45	46.23	46.37	420,515	+0.01(+0.01%)
May 04, 2009	46.27	46.46	46.21	46.36	93,475	+0.24(+0.51%)

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.