Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	47.48	48.06	47.28	47.83	1,463,273	+0.43(+0.90%)
Jul 30, 2009	47.08	47.56	47.01	47.40	1,047,512	+0.63(+1.35%)
Jul 29, 2009	46.87	46.95	46.68	46.77	1,139,659	+0.14(+0.30%)
Jul 28, 2009	46.43	46.86	46.43	46.63	1,132,189	+0.06(+0.14%)
Jul 27, 2009	46.37	46.68	46.36	46.56	934,823	+0.17(+0.36%)
Jul 24, 2009	46.18	46.49	45.85	46.40	1,778	+0.35(+0.76%)
Jul 23, 2009	45.72	46.36	45.69	46.05	1,011,831	+0.27(+0.59%)
Jul 22, 2009	45.76	45.88	45.48	45.78	984,870	+0.13(+0.28%)
Jul 21, 2009	45.96	46.07	45.44	45.65	1,164,055	+0.00(+0.00%)
Jul 20, 2009	45.23	45.98	45.03	45.65	1,093,746	+0.65(+1.43%)
Jul 17, 2009	44.65	45.03	44.60	45.00	862,021	+0.20(+0.45%)
Jul 16, 2009	44.54	44.82	44.37	44.80	676,087	+0.30(+0.68%)
Jul 15, 2009	43.85	44.56	43.85	44.50	832,489	+0.77(+1.77%)
Jul 14, 2009	43.97	43.97	43.48	43.73	580,129	+0.14(+0.33%)
Jul 13, 2009	43.56	43.75	43.47	43.58	772,905	+0.19(+0.45%)
Jul 10, 2009	43.75	43.79	43.21	43.39	580,666	-0.47(-1.06%)
Jul 09, 2009	43.34	43.94	43.22	43.85	586,389	+0.52(+1.19%)
Jul 08, 2009	43.73	43.80	43.09	43.34	989,244	-0.01(-0.03%)
Jul 07, 2009	43.42	43.71	43.27	43.35	450,224	-0.06(-0.15%)
Jul 06, 2009	43.85	43.85	43.07	43.42	959,117	-0.40(-0.91%)
Jul 02, 2009	44.69	44.81	43.73	43.82	556,037	-0.58(-1.31%)
Jul 01, 2009	44.64	44.92	44.40	44.40	880,014	-0.99(-2.19%)
Jun 30, 2009	45.26	45.40	44.90	45.39	742,585	+0.09(+0.20%)
Jun 29, 2009	44.91	45.30	44.82	45.30	723,693	+0.36(+0.80%)
Jun 26, 2009	44.74	44.94	44.55	44.94	464,872	+0.28(+0.64%)
Jun 25, 2009	44.56	44.81	44.56	44.65	619,559	-0.10(-0.23%)
Jun 24, 2009	44.78	44.89	44.50	44.76	580,711	+0.31(+0.70%)
Jun 23, 2009	44.68	44.80	44.34	44.45	775,844	-0.15(-0.35%)
Jun 22, 2009	44.94	45.08	44.25	44.60	906,003	-0.58(-1.28%)
Jun 19, 2009	45.00	45.18	44.81	45.18	650,281	+0.18(+0.40%)
Jun 18, 2009	44.50	45.01	43.93	45.00	922,526	+0.50(+1.13%)
Jun 17, 2009	44.83	44.97	44.50	44.50	1,073,407	-0.52(-1.15%)
Jun 16, 2009	45.05	45.47	44.41	45.01	919,168	+0.08(+0.18%)
Jun 15, 2009	45.90	45.90	44.91	44.93	773,817	-1.00(-2.17%)
Jun 12, 2009	45.80	45.93	45.47	45.93	480,837	+0.12(+0.25%)
Jun 11, 2009	45.90	46.09	45.66	45.81	835,402	+0.03(+0.06%)
Jun 10, 2009	45.72	45.84	45.31	45.79	781,824	+0.16(+0.35%)
Jun 09, 2009	45.52	45.65	45.24	45.63	734,576	+0.23(+0.50%)
Jun 08, 2009	45.14	45.48	45.14	45.40	651,901	+0.08(+0.17%)
Jun 05, 2009	45.40	45.46	44.96	45.32	625,588	+0.28(+0.63%)
Jun 04, 2009	45.20	45.20	44.76	45.04	678,970	+0.15(+0.34%)
Jun 03, 2009	45.22	45.23	44.82	44.89	575,704	-0.23(-0.51%)
Jun 02, 2009	45.14	45.27	44.94	45.12	722,683	-0.46(-1.02%)
Jun 01, 2009	44.92	45.58	44.69	45.58	1,316,533	+0.44(+0.97%)
May 29, 2009	45.00	45.15	44.85	45.14	733,410	+0.18(+0.40%)
May 28, 2009	44.65	44.98	44.46	44.96	683,444	+0.58(+1.31%)
May 27, 2009	44.59	45.01	44.36	44.38	842,848	+0.00(+0.00%)
May 26, 2009	44.33	44.67	43.93	44.38	641,557	-0.31(-0.69%)
May 22, 2009	44.19	44.71	43.67	44.69	584,950	+0.95(+2.18%)
May 21, 2009	44.06	44.27	43.48	43.74	662,156	-0.61(-1.37%)
May 20, 2009	44.01	44.45	43.88	44.34	1,157,662	+0.36(+0.82%)
May 19, 2009	43.38	43.98	43.21	43.98	1,105,183	+0.72(+1.67%)
May 18, 2009	43.20	43.89	42.72	43.26	734,189	+0.76(+1.79%)
May 15, 2009	43.27	43.34	42.32	42.50	803,665	-0.84(-1.93%)
May 14, 2009	43.20	43.48	42.78	43.34	508,065	+0.25(+0.57%)
May 13, 2009	43.73	43.74	42.82	43.09	862,170	-0.91(-2.06%)
May 12, 2009	43.98	44.05	43.40	44.00	779,805	-0.13(-0.29%)
May 11, 2009	44.87	45.41	43.79	44.12	1,895,223	+1.02(+2.36%)
May 08, 2009	43.53	44.31	43.11	43.11	1,775,684	+0.59(+1.40%)
May 07, 2009	43.51	43.83	42.40	42.51	1,269,110	-0.70(-1.61%)
May 06, 2009	43.03	43.53	42.82	43.21	1,008,652	+0.26(+0.60%)
May 05, 2009	42.29	43.02	42.29	42.95	829,040	+0.52(+1.22%)
May 04, 2009	42.46	42.85	42.12	42.43	783,507	-0.13(-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.