Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	40.50	41.30	40.50	41.05	17,740	+0.45(+1.11%)
Jul 30, 2009	40.50	41.05	40.00	40.60	16,142	-1.05(-2.52%)
Jul 29, 2009	41.35	41.70	41.25	41.65	3,740	-0.15(-0.36%)
Jul 28, 2009	41.25	41.85	41.25	41.80	5,515	+0.30(+0.72%)
Jul 27, 2009	41.35	41.90	41.35	41.50	8,762	+0.15(+0.36%)
Jul 24, 2009	41.45	41.45	40.83	41.35	5,927	+0.10(+0.24%)
Jul 23, 2009	40.95	41.50	40.65	41.25	7,816	+0.55(+1.35%)
Jul 22, 2009	40.35	40.85	40.35	40.70	8,525	+0.00(+0.00%)
Jul 21, 2009	40.60	40.72	40.05	40.70	18,475	+1.25(+3.17%)
Jul 20, 2009	39.30	39.85	39.30	39.45	5,095	+0.05(+0.13%)
Jul 17, 2009	39.45	39.45	39.18	39.40	8,745	-0.40(-1.01%)
Jul 16, 2009	39.75	39.80	39.30	39.80	6,353	+0.40(+1.02%)
Jul 15, 2009	39.05	39.50	38.79	39.40	5,671	-0.15(-0.38%)
Jul 14, 2009	39.81	39.81	39.30	39.55	2,448	+0.63(+1.62%)
Jul 13, 2009	38.60	39.00	38.51	38.92	7,865	+0.32(+0.83%)
Jul 10, 2009	38.22	38.60	38.00	38.60	3,744	-0.35(-0.90%)
Jul 09, 2009	38.55	39.25	38.55	38.95	11,506	-1.00(-2.50%)
Jul 08, 2009	39.40	40.15	39.40	39.95	8,758	-0.05(-0.12%)
Jul 07, 2009	39.85	40.55	39.85	40.00	6,431	-0.55(-1.36%)
Jul 06, 2009	40.50	40.55	40.00	40.55	10,161	+1.05(+2.66%)
Jul 02, 2009	39.60	39.80	39.20	39.50	13,425	-1.12(-2.76%)
Jul 01, 2009	39.75	40.70	39.75	40.62	6,825	+0.87(+2.19%)
Jun 30, 2009	40.65	40.65	39.60	39.75	6,572	-0.75(-1.85%)
Jun 29, 2009	40.00	40.70	40.00	40.50	7,266	+0.25(+0.62%)
Jun 26, 2009	40.40	40.40	39.35	40.25	35,837	-0.56(-1.37%)
Jun 25, 2009	40.25	40.81	39.91	40.81	12,098	+1.56(+3.97%)
Jun 24, 2009	39.01	39.85	39.00	39.25	101,261	+1.70(+4.53%)
Jun 23, 2009	37.33	37.85	37.15	37.55	12,392	-0.95(-2.47%)
Jun 22, 2009	38.74	38.80	37.90	38.50	120,672	-0.50(-1.28%)
Jun 19, 2009	38.85	39.10	38.40	39.00	21,260	-0.03(-0.08%)
Jun 18, 2009	39.05	39.20	38.55	39.03	9,866	-0.89(-2.23%)
Jun 17, 2009	39.10	39.98	39.05	39.92	20,888	+1.17(+3.02%)
Jun 16, 2009	39.15	39.35	38.40	38.75	14,547	-0.43(-1.10%)
Jun 15, 2009	39.20	39.20	38.95	39.18	3,907	-1.92(-4.67%)
Jun 12, 2009	40.60	41.35	40.56	41.10	4,345	+0.05(+0.12%)
Jun 11, 2009	40.55	41.75	40.55	41.05	5,316	+0.30(+0.74%)
Jun 10, 2009	41.70	41.70	40.70	40.75	11,599	-0.95(-2.28%)
Jun 09, 2009	41.60	41.70	41.00	41.70	45,157	+0.30(+0.72%)
Jun 08, 2009	41.40	41.40	40.75	41.40	7,950	+0.70(+1.72%)
Jun 05, 2009	40.73	41.00	40.04	40.70	101,150	-0.05(-0.12%)
Jun 04, 2009	39.75	40.75	39.75	40.75	13,209	-0.80(-1.93%)
Jun 03, 2009	41.15	41.60	40.92	41.55	554,714	+0.20(+0.48%)
Jun 02, 2009	41.40	41.40	40.55	41.35	21,806	+0.35(+0.85%)
Jun 01, 2009	40.40	41.28	40.40	41.00	9,954	+0.38(+0.94%)
May 29, 2009	39.73	40.62	39.73	40.62	17,816	+0.62(+1.55%)
May 28, 2009	39.12	40.00	38.80	40.00	6,936	+1.30(+3.36%)
May 27, 2009	39.21	39.80	38.70	38.70	4,497	-1.40(-3.49%)
May 26, 2009	39.33	40.10	39.20	40.10	1,557	-0.05(-0.12%)
May 22, 2009	40.75	41.09	40.05	40.15	13,339	+0.65(+1.65%)
May 21, 2009	40.09	40.09	39.00	39.50	9,379	-1.00(-2.47%)
May 20, 2009	40.05	41.00	40.05	40.50	13,834	+0.25(+0.62%)
May 19, 2009	40.20	40.90	40.20	40.25	19,941	-0.35(-0.86%)
May 18, 2009	40.20	41.00	40.15	40.60	26,410	-0.30(-0.73%)
May 17, 2009	40.80	40.90	40.05	40.90	1,683	+0.25(+0.62%)
May 15, 2009	40.80	40.95	40.05	40.65	10,593	+0.65(+1.62%)
May 14, 2009	39.85	40.00	39.30	40.00	17,499	-0.60(-1.48%)
May 13, 2009	40.00	41.15	40.00	40.60	24,628	-0.70(-1.69%)
May 12, 2009	40.74	41.65	40.74	41.30	81,328	+0.85(+2.10%)
May 11, 2009	40.15	41.20	40.00	40.45	91,912	-1.60(-3.80%)
May 08, 2009	41.25	42.10	41.00	42.05	431,781	+0.71(+1.72%)
May 07, 2009	42.00	42.00	40.80	41.34	498,305	+1.29(+3.22%)
May 06, 2009	40.00	40.50	39.85	40.05	7,350	+0.65(+1.65%)
May 05, 2009	38.85	40.00	38.61	39.40	10,361	-0.15(-0.38%)
May 04, 2009	39.40	40.30	39.40	39.55	41,385	-0.20(-0.50%)

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.