Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	50.11	50.37	49.77	49.97	120,180	+0.07(+0.15%)
Jul 30, 2009	49.89	50.56	49.89	49.90	132,515	+0.71(+1.44%)
Jul 29, 2009	49.43	49.86	48.67	49.19	238,352	-1.75(-3.44%)
Jul 28, 2009	50.47	50.96	50.01	50.94	206,627	+0.44(+0.88%)
Jul 27, 2009	50.50	50.71	49.86	50.50	180,897	+0.52(+1.05%)
Jul 24, 2009	49.53	50.02	49.15	49.97	157,539	+0.12(+0.24%)
Jul 23, 2009	48.59	50.24	48.43	49.86	712,988	+1.87(+3.90%)
Jul 22, 2009	47.50	48.32	47.29	47.99	166,612	-0.27(-0.55%)
Jul 21, 2009	48.47	48.53	47.47	48.25	292,139	-0.14(-0.29%)
Jul 20, 2009	48.24	48.47	47.88	48.39	213,061	+1.71(+3.66%)
Jul 17, 2009	46.26	46.81	46.26	46.69	78,806	+0.61(+1.33%)
Jul 16, 2009	45.70	46.32	45.45	46.07	167,249	+0.01(+0.03%)
Jul 15, 2009	45.08	46.18	44.99	46.06	160,839	+1.73(+3.90%)
Jul 14, 2009	44.17	44.33	43.81	44.33	125,735	+0.90(+2.08%)
Jul 13, 2009	42.78	43.50	42.22	43.43	86,041	+0.01(+0.03%)
Jul 10, 2009	43.33	43.58	42.78	43.41	53,934	-0.30(-0.68%)
Jul 09, 2009	43.60	44.05	43.38	43.71	68,058	+0.88(+2.05%)
Jul 08, 2009	43.21	43.65	42.08	42.83	282,593	-0.37(-0.86%)
Jul 07, 2009	44.10	44.36	43.20	43.20	367,175	-1.52(-3.40%)
Jul 06, 2009	44.28	44.78	43.82	44.72	93,335	+0.68(+1.54%)
Jul 02, 2009	44.85	44.85	43.98	44.04	125,788	-1.55(-3.40%)
Jul 01, 2009	45.47	46.09	45.47	45.59	62,749	+0.70(+1.56%)
Jun 30, 2009	45.39	45.42	44.60	44.89	195,306	-1.08(-2.35%)
Jun 29, 2009	45.61	46.23	45.44	45.97	109,596	+0.55(+1.20%)
Jun 26, 2009	45.47	45.61	45.22	45.42	95,650	+0.28(+0.62%)
Jun 25, 2009	44.67	45.21	44.54	45.14	98,360	+1.08(+2.45%)
Jun 24, 2009	43.77	44.68	43.77	44.06	92,348	+1.45(+3.40%)
Jun 23, 2009	42.54	43.24	41.85	42.61	748,642	-0.17(-0.40%)
Jun 22, 2009	43.83	43.83	42.62	42.78	200,039	-1.05(-2.39%)
Jun 19, 2009	43.92	44.33	43.80	43.83	91,517	+0.24(+0.55%)
Jun 18, 2009	43.37	44.06	43.01	43.59	87,153	-0.16(-0.37%)
Jun 17, 2009	43.52	44.10	43.10	43.75	231,553	+0.17(+0.39%)
Jun 16, 2009	44.43	44.73	43.45	43.58	139,078	-1.08(-2.43%)
Jun 15, 2009	45.64	45.64	44.27	44.67	117,655	-1.71(-3.68%)
Jun 12, 2009	46.37	46.46	46.05	46.37	87,728	-0.64(-1.36%)
Jun 11, 2009	46.50	47.74	46.50	47.01	134,679	+1.19(+2.61%)
Jun 10, 2009	45.52	46.38	45.25	45.82	110,808	+1.03(+2.31%)
Jun 09, 2009	44.95	45.14	44.57	44.79	73,347	-0.64(-1.42%)
Jun 08, 2009	45.01	45.63	44.71	45.43	108,362	-0.51(-1.10%)
Jun 05, 2009	46.33	46.63	45.43	45.94	200,918	+0.34(+0.74%)
Jun 04, 2009	45.29	45.96	44.95	45.60	232,218	+0.81(+1.80%)
Jun 03, 2009	45.40	45.40	44.32	44.79	77,239	-0.67(-1.46%)
Jun 02, 2009	45.72	46.13	45.01	45.46	271,430	-0.99(-2.13%)
Jun 01, 2009	45.10	46.76	45.10	46.45	253,837	+2.08(+4.69%)
May 29, 2009	43.80	44.37	43.63	44.37	175,983	+1.39(+3.24%)
May 28, 2009	42.63	43.11	42.14	42.98	161,498	+0.86(+2.03%)
May 27, 2009	42.81	43.07	42.03	42.12	208,813	+0.31(+0.75%)
May 26, 2009	40.72	42.08	40.55	41.81	154,114	+0.89(+2.18%)
May 22, 2009	41.15	41.55	40.90	40.91	107,432	-0.06(-0.14%)
May 21, 2009	41.06	41.23	40.55	40.97	165,666	-0.75(-1.81%)
May 20, 2009	42.20	42.76	41.72	41.72	127,680	-0.41(-0.97%)
May 19, 2009	42.18	42.79	41.90	42.13	126,026	-0.07(-0.17%)
May 18, 2009	41.11	42.22	41.11	42.21	159,244	+2.20(+5.49%)
May 15, 2009	40.21	40.44	39.66	40.01	135,445	-0.07(-0.16%)
May 14, 2009	39.27	40.39	39.27	40.08	92,873	+0.58(+1.46%)
May 13, 2009	39.98	40.76	39.34	39.50	159,816	-0.89(-2.19%)
May 12, 2009	40.39	40.85	39.87	40.38	85,330	+0.26(+0.64%)
May 11, 2009	40.63	40.63	40.08	40.13	103,495	-1.97(-4.68%)
May 08, 2009	41.59	42.17	40.90	42.10	165,953	+1.93(+4.81%)
May 07, 2009	41.85	42.45	40.05	40.17	200,634	-2.57(-6.01%)
May 06, 2009	40.77	42.74	40.71	42.74	236,744	+2.69(+6.73%)
May 05, 2009	40.33	40.85	39.70	40.04	197,253	-1.00(-2.43%)
May 04, 2009	40.88	41.04	40.68	41.04	230,800	+3.66(+9.80%)

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.