Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	41.97	41.97	41.96	41.96	1,625	-1.04(-2.42%)
Jul 30, 2009	43.85	44.00	42.90	43.00	8,200	-1.72(-3.85%)
Jul 29, 2009	43.76	44.72	43.76	44.72	1,300	+1.57(+3.64%)
Jul 28, 2009	43.17	43.27	43.15	43.15	900	+0.46(+1.08%)
Jul 27, 2009	42.81	42.81	42.62	42.69	1,805	-0.22(-0.51%)
Jul 24, 2009	42.82	42.91	42.82	42.91	400	-0.11(-0.24%)
Jul 23, 2009	43.41	43.41	42.97	43.01	16,670	-1.04(-2.36%)
Jul 22, 2009	44.60	44.60	44.05	44.05	2,916	-0.08(-0.18%)
Jul 21, 2009	43.35	44.13	43.34	44.13	11,070	+0.38(+0.87%)
Jul 20, 2009	43.85	44.12	43.66	43.75	19,526	-0.69(-1.55%)
Jul 17, 2009	44.46	44.51	44.39	44.44	1,810	-0.66(-1.47%)
Jul 16, 2009	45.37	45.37	44.94	45.10	650	+0.05(+0.12%)
Jul 15, 2009	45.39	45.39	44.91	45.05	12,800	-0.99(-2.15%)
Jul 14, 2009	45.66	46.05	45.66	46.04	7,681	+0.01(+0.02%)
Jul 13, 2009	46.57	46.57	46.03	46.03	998	-0.20(-0.43%)
Jul 10, 2009	46.46	46.46	46.17	46.23	6,986	+0.21(+0.46%)
Jul 09, 2009	45.94	46.38	45.92	46.02	5,074	-0.13(-0.28%)
Jul 08, 2009	45.62	46.31	45.61	46.15	24,651	+0.77(+1.70%)
Jul 07, 2009	44.50	45.38	44.50	45.38	15,655	+0.68(+1.52%)
Jul 06, 2009	44.76	44.76	44.56	44.70	850	+1.46(+3.38%)
Jul 02, 2009	43.30	43.30	43.24	43.24	600	+0.74(+1.74%)
Jul 01, 2009	41.40	42.52	41.40	42.50	3,335	+0.10(+0.24%)
Jun 30, 2009	41.65	42.40	41.65	42.40	7,218	+0.70(+1.68%)
Jun 26, 2009	41.31	41.70	41.70	41.70	900	+0.54(+1.31%)
Jun 25, 2009	41.00	41.36	41.00	41.16	1,193	-0.62(-1.48%)
Jun 24, 2009	41.45	41.79	41.35	41.78	2,360	+0.29(+0.70%)
Jun 23, 2009	42.04	42.40	41.49	41.49	1,625	-0.85(-2.01%)
Jun 22, 2009	42.11	42.34	42.11	42.34	17,585	+2.02(+5.01%)
Jun 18, 2009	40.04	40.32	40.32	40.32	4,296	+0.18(+0.45%)
Jun 17, 2009	40.82	41.00	40.14	40.14	3,504	-0.56(-1.38%)
Jun 16, 2009	40.04	40.81	39.90	40.70	2,260	-0.02(-0.05%)
Jun 15, 2009	40.19	40.80	40.05	40.72	900	+1.18(+2.98%)
Jun 12, 2009	39.39	39.62	38.64	39.54	2,000	+0.64(+1.65%)
Jun 11, 2009	39.09	39.09	38.77	38.90	2,153	-0.74(-1.86%)
Jun 09, 2009	39.64	39.64	39.64	39.64	0	-0.38(-0.94%)
Jun 05, 2009	40.02	40.02	40.02	40.02	0	-0.48(-1.17%)
Jun 04, 2009	40.49	40.49	40.49	40.49	250	-0.51(-1.24%)
Jun 03, 2009	39.87	41.20	39.85	41.00	2,952	+1.21(+3.04%)
Jun 02, 2009	39.85	39.85	39.69	39.79	1,550	+0.09(+0.23%)
Jun 01, 2009	40.30	40.40	39.70	39.70	2,920	-1.49(-3.62%)
May 29, 2009	41.43	41.43	41.19	41.19	1,350	-0.94(-2.23%)
May 28, 2009	42.75	42.75	41.96	42.13	1,650	-1.24(-2.86%)
May 27, 2009	42.94	43.37	42.94	43.37	200	+0.12(+0.29%)
May 26, 2009	44.49	44.49	43.21	43.24	700	-0.66(-1.49%)
May 22, 2009	44.07	44.07	43.90	43.90	700	-0.06(-0.14%)
May 21, 2009	43.62	43.96	43.62	43.96	200	+0.25(+0.57%)
May 20, 2009	44.77	44.77	43.71	43.71	600	-0.81(-1.82%)
May 19, 2009	44.80	44.80	44.52	44.52	200	-0.15(-0.34%)
May 18, 2009	45.37	45.59	44.67	44.67	2,000	-1.35(-2.93%)
May 15, 2009	45.25	46.02	45.25	46.02	750	+1.24(+2.77%)
May 14, 2009	45.03	45.05	44.78	44.78	5,100	+0.10(+0.22%)
May 13, 2009	44.68	44.68	44.68	44.68	100	+0.14(+0.32%)
May 12, 2009	44.82	44.82	44.50	44.54	921	-0.19(-0.43%)
May 11, 2009	45.03	45.05	44.07	44.73	4,530	+0.26(+0.58%)
May 08, 2009	44.84	44.85	44.47	44.47	2,100	-1.19(-2.61%)
May 07, 2009	44.68	45.92	44.68	45.66	3,096	-0.30(-0.65%)
May 06, 2009	46.34	46.34	45.81	45.96	6,754	-1.00(-2.13%)
May 05, 2009	46.81	47.06	46.81	46.96	511	+0.11(+0.23%)
May 04, 2009	46.91	46.92	46.85	46.85	4,090	-1.25(-2.59%)

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.