Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	37.80	39.15	37.75	38.69	5,457,303	+0.55(+1.43%)
Jul 30, 2009	38.29	38.49	37.77	38.15	5,413,783	+0.69(+1.85%)
Jul 29, 2009	37.20	37.56	36.64	37.45	6,758,435	-0.42(-1.11%)
Jul 28, 2009	38.51	38.94	37.25	37.87	6,255,702	-1.12(-2.87%)
Jul 27, 2009	38.83	39.19	38.55	38.99	3,379,197	+0.05(+0.14%)
Jul 24, 2009	38.41	38.99	38.32	38.94	792	+0.24(+0.62%)
Jul 23, 2009	37.59	38.80	37.59	38.70	6,385,019	+1.02(+2.70%)
Jul 22, 2009	37.43	38.11	36.96	37.68	5,603,842	-0.18(-0.47%)
Jul 21, 2009	37.60	38.10	37.07	37.86	5,553,863	+0.39(+1.05%)
Jul 20, 2009	37.47	37.98	36.74	37.47	5,072,794	+0.38(+1.02%)
Jul 17, 2009	36.84	37.30	36.33	37.09	6,768,078	+0.26(+0.71%)
Jul 16, 2009	35.91	37.04	35.80	36.83	7,129,409	+0.62(+1.71%)
Jul 15, 2009	35.97	36.44	35.80	36.21	9,135,376	+1.05(+2.97%)
Jul 14, 2009	34.83	35.17	34.20	35.16	7,013,774	+0.63(+1.81%)
Jul 13, 2009	33.64	34.63	33.59	34.54	6,714,592	+0.87(+2.57%)
Jul 10, 2009	33.30	33.85	32.86	33.67	5,902,853	-0.20(-0.59%)
Jul 09, 2009	33.62	34.34	33.50	33.87	7,529,783	+0.66(+1.99%)
Jul 08, 2009	33.15	33.88	32.47	33.21	8,097,768	-0.03(-0.10%)
Jul 07, 2009	34.16	34.24	33.07	33.24	11,761,326	-0.92(-2.69%)
Jul 06, 2009	33.86	34.23	33.15	34.16	11,404,548	-0.62(-1.78%)
Jul 02, 2009	35.90	36.02	34.53	34.78	9,061,421	-1.90(-5.19%)
Jul 01, 2009	36.84	37.73	36.61	36.69	8,331,447	+0.39(+1.06%)
Jun 30, 2009	36.96	37.53	35.65	36.30	11,216,698	-0.66(-1.78%)
Jun 29, 2009	37.37	37.65	36.82	36.96	7,378,280	+0.05(+0.14%)
Jun 26, 2009	37.65	37.65	36.69	36.91	8,662,285	-0.94(-2.48%)
Jun 25, 2009	37.61	38.27	37.43	37.85	9,029,124	+0.67(+1.81%)
Jun 24, 2009	37.67	38.21	36.97	37.17	6,305,913	-0.37(-0.98%)
Jun 23, 2009	37.82	38.02	37.12	37.54	6,814,586	+0.03(+0.09%)
Jun 22, 2009	39.03	39.05	37.30	37.51	8,022,728	-2.22(-5.58%)
Jun 19, 2009	41.46	41.46	39.30	39.73	11,860,831	-1.19(-2.90%)
Jun 18, 2009	41.28	41.33	40.49	40.91	5,985,920	-0.11(-0.28%)
Jun 17, 2009	41.52	41.71	40.31	41.02	7,464,224	-0.69(-1.64%)
Jun 16, 2009	43.05	43.20	41.44	41.71	6,231,708	-0.71(-1.68%)
Jun 15, 2009	43.08	43.26	41.87	42.42	5,027,634	-1.23(-2.81%)
Jun 12, 2009	43.69	43.96	43.06	43.65	4,076,712	-0.44(-1.00%)
Jun 11, 2009	42.40	44.90	42.39	44.09	8,819,648	+1.63(+3.83%)
Jun 10, 2009	43.37	43.49	41.72	42.46	8,234,044	-0.27(-0.62%)
Jun 09, 2009	43.07	43.24	42.25	42.73	8,068,329	+0.17(+0.39%)
Jun 08, 2009	42.98	43.02	42.04	42.56	14,039,655	-0.55(-1.27%)
Jun 05, 2009	44.09	44.49	42.70	43.11	8,793,300	-0.49(-1.12%)
Jun 04, 2009	42.80	43.92	42.18	43.60	6,997,529	+1.35(+3.20%)
Jun 03, 2009	43.38	43.38	41.44	42.24	11,043,938	-1.81(-4.10%)
Jun 02, 2009	44.06	44.72	43.46	44.05	7,807,380	-0.21(-0.48%)
Jun 01, 2009	43.00	44.58	42.88	44.26	10,040,859	+2.14(+5.08%)
May 29, 2009	42.18	42.50	41.42	42.12	8,402,867	+0.37(+0.89%)
May 28, 2009	39.87	41.96	39.56	41.75	9,705,874	+1.59(+3.96%)
May 27, 2009	41.46	41.90	40.05	40.16	7,185,043	-0.75(-1.84%)
May 26, 2009	39.21	40.96	38.67	40.91	7,555,371	+1.11(+2.80%)
May 22, 2009	40.10	40.75	39.58	39.80	4,571,004	-0.10(-0.25%)
May 21, 2009	40.53	40.71	39.11	39.90	7,310,695	-1.27(-3.09%)
May 20, 2009	42.12	43.30	41.02	41.17	9,528,085	-0.23(-0.55%)
May 19, 2009	41.02	42.26	40.77	41.40	7,357,615	+0.42(+1.02%)
May 18, 2009	39.65	41.22	39.38	40.98	6,701,508	+2.01(+5.16%)
May 15, 2009	41.02	41.24	38.67	38.97	9,850,418	-2.34(-5.66%)
May 14, 2009	40.99	41.62	40.08	41.30	8,479,757	-0.15(-0.35%)
May 13, 2009	42.56	42.80	40.88	41.45	10,170,751	-0.75(-1.78%)
May 12, 2009	42.70	43.36	41.34	42.20	14,426,875	+0.01(+0.02%)
May 11, 2009	41.81	42.50	41.13	42.20	9,190,114	-0.31(-0.74%)
May 08, 2009	40.75	43.28	40.69	42.51	11,955,638	+2.50(+6.24%)
May 07, 2009	41.60	42.54	39.52	40.01	11,327,166	-0.63(-1.54%)
May 06, 2009	38.87	40.99	38.01	40.64	17,501,584	+4.35(+11.99%)
May 05, 2009	37.67	37.91	35.56	36.29	9,384,009	-1.80(-4.72%)
May 04, 2009	37.83	38.14	37.73	38.09	9,511,260	+2.02(+5.61%)

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.