Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	43.38	43.91	43.21	43.70	1,601,401	+0.39(+0.90%)
Jul 30, 2009	43.02	43.45	42.96	43.31	1,146,393	+0.58(+1.35%)
Jul 29, 2009	42.83	42.90	42.65	42.74	1,247,238	+0.13(+0.30%)
Jul 28, 2009	42.43	42.82	42.43	42.61	1,239,063	+0.06(+0.14%)
Jul 27, 2009	42.37	42.65	42.36	42.55	1,023,067	+0.15(+0.36%)
Jul 24, 2009	42.19	42.48	41.90	42.39	1,946	+0.32(+0.76%)
Jul 23, 2009	41.78	42.36	41.74	42.08	1,107,344	+0.25(+0.59%)
Jul 22, 2009	41.82	41.92	41.56	41.83	1,077,838	+0.12(+0.28%)
Jul 21, 2009	41.99	42.10	41.52	41.71	1,273,938	+0.00(+0.00%)
Jul 20, 2009	41.33	42.02	41.14	41.71	1,196,992	+0.59(+1.43%)
Jul 17, 2009	40.80	41.14	40.76	41.12	943,392	+0.18(+0.45%)
Jul 16, 2009	40.70	40.96	40.54	40.94	739,907	+0.28(+0.68%)
Jul 15, 2009	40.07	40.72	40.07	40.66	911,073	+0.71(+1.77%)
Jul 14, 2009	40.18	40.18	39.73	39.95	634,891	+0.13(+0.33%)
Jul 13, 2009	39.80	39.98	39.72	39.82	845,864	+0.18(+0.45%)
Jul 10, 2009	39.98	40.01	39.48	39.65	635,479	-0.43(-1.06%)
Jul 09, 2009	39.60	40.15	39.49	40.07	641,742	+0.47(+1.19%)
Jul 08, 2009	39.95	40.02	39.38	39.60	1,082,625	-0.01(-0.03%)
Jul 07, 2009	39.67	39.94	39.54	39.61	492,723	-0.06(-0.15%)
Jul 06, 2009	40.07	40.07	39.35	39.67	1,049,654	-0.37(-0.91%)
Jul 02, 2009	40.84	40.94	39.95	40.04	608,525	-0.53(-1.31%)
Jul 01, 2009	40.79	41.05	40.57	40.57	963,085	-0.91(-2.19%)
Jun 30, 2009	41.36	41.49	41.03	41.47	812,682	+0.08(+0.20%)
Jun 29, 2009	41.04	41.39	40.96	41.39	792,007	+0.33(+0.80%)
Jun 26, 2009	40.88	41.06	40.71	41.06	508,754	+0.26(+0.64%)
Jun 25, 2009	40.72	40.94	40.72	40.80	678,043	-0.09(-0.23%)
Jun 24, 2009	40.92	41.01	40.66	40.90	635,527	+0.28(+0.70%)
Jun 23, 2009	40.83	40.93	40.52	40.61	849,081	-0.14(-0.35%)
Jun 22, 2009	41.06	41.19	40.44	40.76	991,527	-0.53(-1.28%)
Jun 19, 2009	41.12	41.29	40.94	41.29	711,665	+0.17(+0.40%)
Jun 18, 2009	40.66	41.13	40.14	41.12	1,009,610	+0.46(+1.13%)
Jun 17, 2009	40.97	41.09	40.66	40.66	1,174,733	-0.47(-1.15%)
Jun 16, 2009	41.17	41.54	40.58	41.13	1,005,934	+0.08(+0.18%)
Jun 15, 2009	41.95	41.95	41.04	41.06	846,863	-0.91(-2.17%)
Jun 12, 2009	41.85	41.97	41.54	41.97	526,227	+0.11(+0.25%)
Jun 11, 2009	41.95	42.11	41.72	41.86	914,261	+0.02(+0.06%)
Jun 10, 2009	41.78	41.89	41.40	41.84	855,626	+0.14(+0.35%)
Jun 09, 2009	41.59	41.71	41.33	41.69	803,918	+0.21(+0.50%)
Jun 08, 2009	41.25	41.56	41.25	41.49	713,438	+0.07(+0.17%)
Jun 05, 2009	41.49	41.54	41.09	41.42	684,641	+0.26(+0.63%)
Jun 04, 2009	41.30	41.30	40.90	41.16	743,062	+0.14(+0.34%)
Jun 03, 2009	41.32	41.33	40.96	41.01	630,049	-0.21(-0.51%)
Jun 02, 2009	41.25	41.37	41.06	41.23	790,902	-0.42(-1.02%)
Jun 01, 2009	41.05	41.65	40.84	41.65	1,440,809	+0.40(+0.97%)
May 29, 2009	41.12	41.26	40.98	41.25	802,641	+0.16(+0.40%)
May 28, 2009	40.80	41.10	40.63	41.09	747,958	+0.53(+1.31%)
May 27, 2009	40.74	41.13	40.53	40.55	922,410	+0.00(+0.00%)
May 26, 2009	40.51	40.81	40.14	40.55	702,117	-0.28(-0.69%)
May 22, 2009	40.38	40.85	39.91	40.84	640,167	+0.87(+2.18%)
May 21, 2009	40.26	40.45	39.73	39.97	724,661	-0.55(-1.37%)
May 20, 2009	40.21	40.61	40.10	40.52	1,266,941	+0.33(+0.82%)
May 19, 2009	39.64	40.19	39.48	40.19	1,209,508	+0.66(+1.67%)
May 18, 2009	39.47	40.11	39.03	39.53	803,493	+0.70(+1.79%)
May 15, 2009	39.54	39.60	38.67	38.83	879,528	-0.77(-1.93%)
May 14, 2009	39.47	39.73	39.09	39.60	556,025	+0.23(+0.57%)
May 13, 2009	39.95	39.97	39.13	39.37	943,556	-0.83(-2.06%)
May 12, 2009	40.19	40.25	39.66	40.20	853,416	-0.12(-0.29%)
May 11, 2009	41.00	41.50	40.01	40.32	2,074,125	+0.93(+2.36%)
May 08, 2009	39.78	40.48	39.39	39.39	1,943,302	+0.54(+1.40%)
May 07, 2009	39.75	40.05	38.74	38.85	1,388,910	-0.64(-1.61%)
May 06, 2009	39.32	39.78	39.13	39.48	1,103,865	+0.24(+0.60%)
May 05, 2009	38.65	39.31	38.65	39.25	907,299	+0.47(+1.22%)
May 04, 2009	38.80	39.15	38.49	38.77	857,467	-0.12(-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.