Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	42.10	42.43	41.97	42.16	3,474,815	+0.06(+0.15%)
Jul 30, 2009	42.14	42.58	42.05	42.10	3,238,014	+0.45(+1.08%)
Jul 29, 2009	41.55	41.77	41.38	41.65	2,841,129	-0.23(-0.54%)
Jul 28, 2009	41.67	41.98	41.41	41.87	3,750,935	+0.05(+0.11%)
Jul 27, 2009	41.80	42.01	41.55	41.83	2,131,453	-0.02(-0.04%)
Jul 24, 2009	41.45	41.88	41.26	41.84	2,134,765	+0.19(+0.45%)
Jul 23, 2009	40.75	41.83	40.74	41.66	3,571,803	+0.87(+2.14%)
Jul 22, 2009	40.50	40.98	40.46	40.78	2,633,236	+0.07(+0.17%)
Jul 21, 2009	40.86	40.89	40.23	40.71	2,861,775	+0.18(+0.44%)
Jul 20, 2009	40.33	40.61	40.16	40.53	2,221,394	+0.39(+0.97%)
Jul 17, 2009	40.09	40.19	39.86	40.15	1,857,982	+0.05(+0.12%)
Jul 16, 2009	39.59	40.27	39.54	40.10	2,145,991	+0.36(+0.90%)
Jul 15, 2009	39.11	39.81	39.06	39.74	2,844,106	+1.12(+2.90%)
Jul 14, 2009	38.47	38.63	38.20	38.62	4,018,652	+0.23(+0.61%)
Jul 13, 2009	37.65	38.39	37.63	38.39	2,778,385	+0.91(+2.43%)
Jul 10, 2009	37.33	37.69	37.20	37.47	3,344,954	-0.10(-0.27%)
Jul 09, 2009	37.73	37.85	37.44	37.58	2,684,445	+0.10(+0.27%)
Jul 08, 2009	37.69	37.79	37.02	37.47	4,359,986	-0.05(-0.15%)
Jul 07, 2009	38.21	38.25	37.47	37.53	3,052,585	-0.73(-1.91%)
Jul 06, 2009	37.94	38.32	37.76	38.26	5,641,025	-0.05(-0.12%)
Jul 02, 2009	38.86	38.86	38.29	38.31	3,226,801	-1.32(-3.32%)
Jul 01, 2009	39.59	39.98	39.56	39.62	3,025,316	+0.18(+0.45%)
Jun 30, 2009	39.71	39.87	39.13	39.44	4,777,851	-0.23(-0.57%)
Jun 29, 2009	39.46	39.76	39.24	39.67	3,394,877	+0.37(+0.93%)
Jun 26, 2009	39.27	39.53	39.10	39.30	3,669,053	-0.12(-0.32%)
Jun 25, 2009	38.87	39.45	38.81	39.43	5,120,920	+0.87(+2.26%)
Jun 24, 2009	38.57	38.99	38.36	38.56	5,767,445	+0.29(+0.75%)
Jun 23, 2009	38.32	38.47	38.02	38.27	6,591,331	+0.05(+0.14%)
Jun 22, 2009	39.00	39.02	38.21	38.22	4,420,601	-1.18(-2.98%)
Jun 19, 2009	39.62	39.70	39.20	39.39	3,362,302	+0.14(+0.36%)
Jun 18, 2009	39.08	39.45	38.85	39.25	3,810,767	+0.23(+0.58%)
Jun 17, 2009	39.05	39.32	38.68	39.02	4,097,255	-0.02(-0.06%)
Jun 16, 2009	39.73	39.79	39.01	39.05	4,043,003	-0.58(-1.45%)
Jun 15, 2009	40.04	40.08	39.39	39.62	3,781,076	-0.96(-2.36%)
Jun 12, 2009	40.27	40.60	40.08	40.58	3,452,694	+0.09(+0.21%)
Jun 11, 2009	40.36	40.98	40.34	40.50	4,859,464	+0.26(+0.64%)
Jun 10, 2009	40.71	40.76	39.77	40.24	6,223,628	-0.14(-0.35%)
Jun 09, 2009	40.34	40.58	40.11	40.38	4,078,643	+0.21(+0.52%)
Jun 08, 2009	39.92	40.52	39.65	40.17	5,217,050	-0.13(-0.33%)
Jun 05, 2009	40.76	40.81	40.00	40.30	5,553,313	-0.05(-0.14%)
Jun 04, 2009	40.08	40.36	39.78	40.36	3,703,202	+0.40(+1.01%)
Jun 03, 2009	40.50	40.16	39.55	39.95	3,793,914	-0.55(-1.36%)
Jun 02, 2009	40.26	40.68	40.18	40.50	4,415,133	+0.05(+0.12%)
Jun 01, 2009	39.93	40.59	39.83	40.46	3,668,507	+1.04(+2.65%)
May 29, 2009	38.97	39.56	38.67	39.41	5,396,989	+0.65(+1.69%)
May 28, 2009	38.56	38.91	37.97	38.76	5,025,197	+0.52(+1.36%)
May 27, 2009	38.95	39.11	38.18	38.24	6,552,726	-0.69(-1.76%)
May 26, 2009	37.65	39.01	37.62	38.92	6,016,783	+1.02(+2.69%)
May 22, 2009	38.13	38.34	37.79	37.90	5,089,988	-0.12(-0.31%)
May 21, 2009	38.12	38.28	37.61	38.02	5,060,737	-0.59(-1.53%)
May 20, 2009	39.16	39.55	38.53	38.61	10,344,541	-0.20(-0.52%)
May 19, 2009	38.81	39.16	38.66	38.81	4,412,943	-0.03(-0.08%)
May 18, 2009	38.10	38.87	38.01	38.85	5,411,021	+1.15(+3.06%)
May 15, 2009	38.01	38.28	37.48	37.69	5,927,142	-0.33(-0.88%)
May 14, 2009	37.72	38.30	37.61	38.03	5,319,176	+0.30(+0.78%)
May 13, 2009	38.15	38.27	37.63	37.73	7,930,607	-1.09(-2.81%)
May 12, 2009	39.03	39.13	38.24	38.82	7,361,654	-0.01(-0.02%)
May 11, 2009	39.07	39.23	38.76	38.83	5,967,768	-0.80(-2.02%)
May 08, 2009	39.17	39.69	38.91	39.63	9,555,099	+1.00(+2.58%)
May 07, 2009	39.65	39.71	38.43	38.63	9,944,445	-0.58(-1.47%)
May 06, 2009	39.10	39.30	38.60	39.21	7,752,867	+0.58(+1.51%)
May 05, 2009	38.64	38.80	38.33	38.63	7,357,582	-0.14(-0.36%)
May 04, 2009	37.76	38.78	37.69	38.77	6,287,560	+1.33(+3.56%)

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.