Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	44.42	45.21	44.21	44.68	189,852	+0.37(+0.83%)
Jul 30, 2009	43.91	44.78	43.88	44.32	143,458	+1.21(+2.81%)
Jul 29, 2009	43.52	43.54	42.80	43.11	126,159	-0.95(-2.15%)
Jul 28, 2009	43.77	44.25	43.26	44.05	165,409	-0.26(-0.59%)
Jul 27, 2009	44.45	44.66	43.94	44.31	205,970	+0.03(+0.07%)
Jul 24, 2009	43.72	44.28	43.40	44.28	1,101	+0.37(+0.85%)
Jul 23, 2009	42.51	44.17	42.44	43.91	196,059	+1.41(+3.32%)
Jul 22, 2009	42.05	42.73	41.84	42.50	178,126	+0.13(+0.31%)
Jul 21, 2009	42.55	42.98	41.47	42.37	581,076	+0.46(+1.09%)
Jul 20, 2009	41.56	42.04	41.26	41.91	250,073	+0.82(+1.99%)
Jul 17, 2009	40.90	41.42	40.66	41.09	248,571	+0.11(+0.28%)
Jul 16, 2009	40.37	41.14	40.26	40.98	236,645	+0.77(+1.92%)
Jul 15, 2009	39.45	40.28	39.35	40.21	238,766	+1.62(+4.19%)
Jul 14, 2009	38.51	38.86	38.14	38.59	312,069	+0.30(+0.78%)
Jul 13, 2009	37.29	38.37	37.29	38.29	325,135	+0.88(+2.37%)
Jul 10, 2009	37.26	37.77	36.65	37.41	314,267	-0.11(-0.28%)
Jul 09, 2009	37.60	37.90	37.33	37.51	386,079	+0.34(+0.92%)
Jul 08, 2009	37.51	37.93	36.52	37.17	310,741	-0.20(-0.53%)
Jul 07, 2009	38.38	38.45	37.35	37.37	183,302	-0.99(-2.58%)
Jul 06, 2009	38.31	38.39	37.61	38.36	197,479	-0.52(-1.33%)
Jul 02, 2009	39.28	39.46	38.73	38.88	179,106	-0.91(-2.28%)
Jul 01, 2009	40.10	40.68	39.76	39.79	248,768	+0.10(+0.25%)
Jun 30, 2009	40.49	40.49	39.46	39.69	245,530	-0.46(-1.14%)
Jun 29, 2009	39.96	40.34	39.51	40.15	171,878	+0.38(+0.95%)
Jun 26, 2009	39.56	39.98	39.44	39.77	213,882	+0.01(+0.03%)
Jun 25, 2009	38.98	39.76	38.92	39.76	307,587	+0.94(+2.42%)
Jun 24, 2009	38.94	39.66	38.57	38.82	430,321	+0.37(+0.97%)
Jun 23, 2009	38.05	38.67	37.66	38.45	267,375	+0.56(+1.49%)
Jun 22, 2009	39.37	39.51	37.88	37.88	340,920	-2.18(-5.45%)
Jun 19, 2009	40.46	40.67	39.76	40.06	215,324	+0.02(+0.04%)
Jun 18, 2009	39.81	40.54	39.47	40.05	256,302	+0.24(+0.61%)
Jun 17, 2009	40.12	40.33	39.19	39.80	315,589	-0.49(-1.21%)
Jun 16, 2009	41.73	41.82	40.21	40.29	345,076	-1.09(-2.64%)
Jun 15, 2009	42.27	42.34	41.07	41.38	428,114	-1.43(-3.35%)
Jun 12, 2009	42.88	43.04	42.40	42.82	223,195	-0.54(-1.25%)
Jun 11, 2009	42.91	43.82	42.90	43.36	391,957	+0.54(+1.26%)
Jun 10, 2009	43.40	43.43	41.92	42.82	441,260	+0.02(+0.04%)
Jun 09, 2009	42.28	43.09	42.00	42.80	280,543	+0.95(+2.28%)
Jun 08, 2009	41.49	42.14	41.07	41.85	433,265	-0.49(-1.15%)
Jun 05, 2009	43.36	43.36	41.80	42.34	414,556	-0.30(-0.70%)
Jun 04, 2009	42.02	42.88	41.65	42.63	448,522	+0.88(+2.10%)
Jun 03, 2009	42.52	42.59	41.19	41.76	291,333	-1.48(-3.42%)
Jun 02, 2009	42.90	43.37	42.59	43.23	346,128	+0.39(+0.90%)
Jun 01, 2009	42.33	43.14	42.14	42.85	354,568	+1.34(+3.23%)
May 29, 2009	40.78	41.50	40.62	41.50	183,015	+1.11(+2.76%)
May 28, 2009	40.34	40.57	39.51	40.39	168,166	+0.54(+1.36%)
May 27, 2009	40.83	41.22	39.83	39.85	300,708	-1.22(-2.98%)
May 26, 2009	39.96	41.25	39.45	41.07	172,522	+0.85(+2.12%)
May 22, 2009	40.37	40.70	39.93	40.22	170,621	-0.02(-0.04%)
May 21, 2009	40.53	40.53	39.70	40.24	228,266	-0.98(-2.39%)
May 20, 2009	41.62	42.79	41.08	41.22	318,960	+0.19(+0.46%)
May 19, 2009	40.62	41.45	40.57	41.03	161,884	+0.44(+1.09%)
May 18, 2009	39.67	40.60	39.47	40.59	177,484	+1.45(+3.70%)
May 15, 2009	39.14	39.97	38.73	39.14	193,252	-0.08(-0.19%)
May 14, 2009	38.46	39.61	38.25	39.22	153,750	+0.59(+1.54%)
May 13, 2009	39.67	39.69	38.31	38.62	193,099	-1.93(-4.76%)
May 12, 2009	40.43	40.72	39.73	40.55	157,831	+0.33(+0.82%)
May 11, 2009	40.49	40.50	39.73	40.22	493,342	-0.80(-1.95%)
May 08, 2009	40.63	41.16	40.18	41.02	309,872	+1.13(+2.83%)
May 07, 2009	41.80	41.91	39.51	39.89	595,331	-1.27(-3.08%)
May 06, 2009	41.91	41.91	40.88	41.16	525,701	+0.06(+0.15%)
May 05, 2009	41.62	41.62	40.50	41.10	305,726	-0.16(-0.39%)
May 04, 2009	41.05	41.28	40.86	41.26	453,921	+2.39(+6.14%)

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.