Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	52.06	52.61	51.52	51.99	106,923	-0.07(-0.13%)
Jul 30, 2009	52.46	52.95	51.83	52.06	152,959	+0.53(+1.03%)
Jul 29, 2009	51.71	51.97	51.02	51.53	191,823	-1.73(-3.25%)
Jul 28, 2009	53.07	53.50	52.39	53.26	146,812	+0.38(+0.72%)
Jul 27, 2009	52.82	53.00	52.19	52.88	86,272	+0.35(+0.67%)
Jul 24, 2009	52.29	52.62	51.78	52.53	1,175	-1.04(-1.94%)
Jul 23, 2009	52.41	53.91	52.41	53.57	180,442	+1.33(+2.55%)
Jul 22, 2009	52.24	52.89	51.88	52.24	117,607	-0.56(-1.06%)
Jul 21, 2009	52.88	53.43	51.93	52.80	140,558	+0.26(+0.49%)
Jul 20, 2009	52.64	52.87	52.04	52.54	169,392	+2.36(+4.70%)
Jul 17, 2009	50.48	50.48	49.58	50.18	292,084	-0.74(-1.45%)
Jul 16, 2009	50.20	51.23	50.17	50.92	249,119	+0.39(+0.77%)
Jul 15, 2009	49.59	50.70	49.07	50.53	317,706	+2.39(+4.96%)
Jul 14, 2009	48.03	48.49	47.83	48.14	238,302	+1.29(+2.75%)
Jul 13, 2009	46.14	47.05	46.14	46.85	232,313	-0.06(-0.13%)
Jul 10, 2009	46.86	46.92	46.24	46.91	105,817	-0.37(-0.78%)
Jul 09, 2009	47.38	47.96	46.74	47.28	243,635	+0.91(+1.96%)
Jul 08, 2009	47.03	47.25	45.67	46.37	360,225	-0.31(-0.66%)
Jul 07, 2009	47.55	47.55	46.54	46.68	183,149	-1.29(-2.69%)
Jul 06, 2009	47.55	48.12	47.16	47.97	229,447	-0.04(-0.08%)
Jul 02, 2009	48.38	48.38	47.59	48.01	227,394	-2.46(-4.87%)
Jul 01, 2009	50.21	50.92	50.20	50.47	331,692	+0.71(+1.43%)
Jun 30, 2009	49.85	50.32	49.40	49.76	270,818	-0.59(-1.17%)
Jun 29, 2009	50.27	50.45	49.63	50.35	372,339	+0.25(+0.50%)
Jun 26, 2009	50.12	50.41	49.73	50.10	478,021	+1.13(+2.31%)
Jun 25, 2009	48.35	49.03	48.25	48.97	618,993	-0.01(-0.02%)
Jun 24, 2009	48.86	49.89	48.67	48.98	885,070	+2.59(+5.58%)
Jun 23, 2009	46.17	47.21	45.89	46.39	535,399	+0.92(+2.02%)
Jun 22, 2009	45.83	45.93	45.17	45.47	369,517	-0.37(-0.81%)
Jun 19, 2009	46.17	46.29	45.76	45.84	556,473	-0.11(-0.24%)
Jun 18, 2009	45.99	46.39	45.51	45.95	260,109	+0.29(+0.64%)
Jun 17, 2009	45.74	46.16	45.08	45.66	378,096	+0.53(+1.17%)
Jun 16, 2009	46.53	46.53	44.85	45.13	281,209	-1.20(-2.59%)
Jun 15, 2009	47.18	47.28	46.02	46.33	510,985	-2.59(-5.29%)
Jun 12, 2009	48.85	48.97	48.26	48.92	195,668	-0.95(-1.90%)
Jun 11, 2009	49.90	50.78	49.18	49.87	233,676	+1.04(+2.13%)
Jun 10, 2009	49.15	49.80	48.24	48.83	289,080	+1.28(+2.69%)
Jun 09, 2009	48.24	48.24	46.93	47.55	190,692	-0.31(-0.65%)
Jun 08, 2009	47.50	48.14	47.08	47.86	183,616	-1.69(-3.41%)
Jun 05, 2009	50.05	50.05	49.07	49.55	138,327	+0.31(+0.63%)
Jun 04, 2009	49.00	49.41	48.82	49.24	431,244	+0.32(+0.65%)
Jun 03, 2009	49.83	50.02	48.50	48.92	276,635	-0.62(-1.25%)
Jun 02, 2009	49.01	50.27	48.90	49.54	501,530	-0.95(-1.88%)
Jun 01, 2009	49.53	50.70	49.53	50.49	386,904	+2.90(+6.09%)
May 29, 2009	47.89	48.03	47.05	47.59	254,047	-0.02(-0.04%)
May 28, 2009	47.18	47.89	46.79	47.61	258,895	+0.79(+1.69%)
May 27, 2009	47.47	47.75	46.57	46.82	356,576	+0.53(+1.14%)
May 26, 2009	44.25	46.60	44.25	46.29	381,880	+1.99(+4.49%)
May 22, 2009	44.37	44.84	44.06	44.30	404,590	+0.22(+0.50%)
May 21, 2009	44.99	45.00	43.51	44.08	420,522	-1.98(-4.30%)
May 20, 2009	46.40	46.86	45.99	46.06	315,757	-1.10(-2.33%)
May 19, 2009	47.49	47.71	46.87	47.16	181,968	-0.46(-0.97%)
May 18, 2009	46.99	47.81	46.46	47.62	331,601	+2.11(+4.64%)
May 15, 2009	45.25	46.18	45.20	45.51	461,196	+0.38(+0.84%)
May 14, 2009	44.52	45.66	44.41	45.13	455,474	+1.43(+3.27%)
May 13, 2009	44.40	44.40	43.24	43.70	1,156,061	-2.14(-4.67%)
May 12, 2009	46.26	46.40	45.28	45.84	255,758	-0.48(-1.04%)
May 11, 2009	46.45	46.96	46.03	46.32	420,840	-2.46(-5.04%)
May 08, 2009	49.52	49.52	47.63	48.78	454,721	+0.12(+0.25%)
May 07, 2009	50.36	50.41	48.38	48.66	535,764	-3.23(-6.22%)
May 06, 2009	51.53	52.05	50.85	51.89	280,705	+1.42(+2.81%)
May 05, 2009	50.30	50.97	49.66	50.47	482,336	-1.88(-3.59%)
May 04, 2009	52.38	52.47	52.04	52.35	568,812	+2.21(+4.41%)

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.