Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	43.13	43.66	42.96	43.45	1,610,696	+0.39(+0.90%)
Jul 30, 2009	42.77	43.20	42.71	43.06	1,153,047	+0.57(+1.35%)
Jul 29, 2009	42.58	42.65	42.41	42.49	1,254,478	+0.13(+0.30%)
Jul 28, 2009	42.18	42.57	42.18	42.36	1,246,255	+0.06(+0.14%)
Jul 27, 2009	42.13	42.41	42.11	42.30	1,029,005	+0.15(+0.36%)
Jul 24, 2009	41.95	42.24	41.66	42.15	1,957	+0.32(+0.76%)
Jul 23, 2009	41.54	42.11	41.50	41.83	1,113,771	+0.25(+0.59%)
Jul 22, 2009	41.57	41.68	41.32	41.59	1,084,094	+0.12(+0.28%)
Jul 21, 2009	41.75	41.86	41.28	41.47	1,281,332	+0.00(+0.00%)
Jul 20, 2009	41.09	41.77	40.91	41.47	1,203,940	+0.59(+1.43%)
Jul 17, 2009	40.57	40.91	40.52	40.88	948,868	+0.18(+0.45%)
Jul 16, 2009	40.46	40.72	40.31	40.70	744,202	+0.27(+0.68%)
Jul 15, 2009	39.84	40.48	39.84	40.43	916,361	+0.70(+1.77%)
Jul 14, 2009	39.95	39.95	39.50	39.72	638,576	+0.13(+0.33%)
Jul 13, 2009	39.57	39.75	39.49	39.59	850,774	+0.18(+0.45%)
Jul 10, 2009	39.75	39.78	39.25	39.42	639,168	-0.42(-1.06%)
Jul 09, 2009	39.37	39.92	39.27	39.84	645,467	+0.47(+1.19%)
Jul 08, 2009	39.72	39.79	39.15	39.37	1,088,909	-0.01(-0.03%)
Jul 07, 2009	39.44	39.71	39.31	39.38	495,583	-0.06(-0.15%)
Jul 06, 2009	39.84	39.84	39.13	39.44	1,055,746	-0.36(-0.91%)
Jul 02, 2009	40.60	40.71	39.72	39.81	612,057	-0.53(-1.31%)
Jul 01, 2009	40.55	40.81	40.33	40.33	968,675	-0.90(-2.19%)
Jun 30, 2009	41.12	41.25	40.79	41.23	817,399	+0.08(+0.20%)
Jun 29, 2009	40.80	41.15	40.72	41.15	796,604	+0.33(+0.80%)
Jun 26, 2009	40.65	40.82	40.48	40.82	511,707	+0.26(+0.64%)
Jun 25, 2009	40.48	40.71	40.48	40.57	681,979	-0.09(-0.23%)
Jun 24, 2009	40.68	40.78	40.43	40.66	639,216	+0.28(+0.70%)
Jun 23, 2009	40.59	40.70	40.29	40.38	854,009	-0.14(-0.35%)
Jun 22, 2009	40.82	40.95	40.20	40.52	997,282	-0.53(-1.28%)
Jun 19, 2009	40.88	41.05	40.71	41.05	715,796	+0.16(+0.40%)
Jun 18, 2009	40.43	40.89	39.91	40.88	1,015,470	+0.46(+1.13%)
Jun 17, 2009	40.73	40.86	40.43	40.43	1,181,552	-0.47(-1.15%)
Jun 16, 2009	40.93	41.30	40.34	40.89	1,011,773	+0.07(+0.18%)
Jun 15, 2009	41.70	41.70	40.80	40.82	851,778	-0.91(-2.17%)
Jun 12, 2009	41.61	41.73	41.30	41.73	529,281	+0.11(+0.25%)
Jun 11, 2009	41.70	41.87	41.48	41.62	919,568	+0.02(+0.06%)
Jun 10, 2009	41.54	41.64	41.16	41.60	860,592	+0.14(+0.35%)
Jun 09, 2009	41.35	41.47	41.10	41.45	808,584	+0.21(+0.50%)
Jun 08, 2009	41.01	41.32	41.01	41.25	717,579	+0.07(+0.17%)
Jun 05, 2009	41.25	41.30	40.85	41.18	688,615	+0.26(+0.63%)
Jun 04, 2009	41.06	41.06	40.66	40.92	747,375	+0.14(+0.34%)
Jun 03, 2009	41.08	41.09	40.72	40.78	633,706	-0.21(-0.51%)
Jun 02, 2009	41.01	41.13	40.82	40.99	795,492	-0.42(-1.02%)
Jun 01, 2009	40.81	41.41	40.60	41.41	1,449,172	+0.40(+0.97%)
May 29, 2009	40.88	41.02	40.74	41.01	807,300	+0.16(+0.40%)
May 28, 2009	40.57	40.86	40.39	40.85	752,300	+0.53(+1.31%)
May 27, 2009	40.51	40.89	40.30	40.32	927,764	+0.00(+0.00%)
May 26, 2009	40.27	40.58	39.91	40.32	706,193	-0.28(-0.69%)
May 22, 2009	40.14	40.61	39.68	40.60	643,883	+0.87(+2.18%)
May 21, 2009	40.03	40.22	39.50	39.73	728,867	-0.55(-1.37%)
May 20, 2009	39.98	40.38	39.86	40.29	1,274,295	+0.33(+0.82%)
May 19, 2009	39.41	39.96	39.25	39.96	1,216,529	+0.66(+1.67%)
May 18, 2009	39.24	39.88	38.81	39.30	808,157	+0.69(+1.79%)
May 15, 2009	39.31	39.37	38.45	38.61	884,634	-0.76(-1.93%)
May 14, 2009	39.24	39.50	38.87	39.37	559,252	+0.22(+0.57%)
May 13, 2009	39.72	39.73	38.90	39.15	949,033	-0.82(-2.06%)
May 12, 2009	39.96	40.02	39.43	39.97	858,369	-0.12(-0.29%)
May 11, 2009	40.77	41.26	39.78	40.09	2,086,164	+0.93(+2.36%)
May 08, 2009	39.55	40.25	39.16	39.16	1,954,582	+0.54(+1.40%)
May 07, 2009	39.52	39.82	38.52	38.62	1,396,972	-0.63(-1.61%)
May 06, 2009	39.09	39.55	38.90	39.25	1,110,272	+0.23(+0.60%)
May 05, 2009	38.42	39.08	38.42	39.02	912,565	+0.47(+1.22%)
May 04, 2009	38.57	38.93	38.27	38.55	862,444	-0.12(-0.31%)

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.