Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	45.44	46.03	44.98	45.46	2,828,685	+0.06(+0.14%)
Jul 30, 2009	45.62	45.87	45.14	45.40	3,079,701	+0.06(+0.14%)
Jul 29, 2009	45.06	46.37	44.61	45.34	9,202,570	+3.72(+8.93%)
Jul 28, 2009	41.48	41.90	40.89	41.62	2,665,805	+0.16(+0.39%)
Jul 27, 2009	41.55	41.62	40.85	41.46	1,233,332	-0.05(-0.13%)
Jul 24, 2009	40.97	41.54	40.62	41.52	2,816	+0.38(+0.93%)
Jul 23, 2009	40.68	41.27	40.34	41.14	2,265,961	+0.54(+1.34%)
Jul 22, 2009	40.74	40.98	40.39	40.59	1,608,640	-0.23(-0.57%)
Jul 21, 2009	40.68	41.01	40.47	40.82	1,104,272	+0.28(+0.68%)
Jul 20, 2009	40.82	40.90	40.02	40.55	1,712,154	-0.03(-0.07%)
Jul 17, 2009	39.99	40.64	39.73	40.58	2,292,241	+0.66(+1.65%)
Jul 16, 2009	39.52	40.14	39.28	39.92	2,880,660	+0.48(+1.22%)
Jul 15, 2009	39.11	39.44	38.82	39.44	4,638,171	+0.42(+1.07%)
Jul 14, 2009	38.98	39.07	38.74	39.02	2,761,705	+0.00(+0.00%)
Jul 13, 2009	38.77	39.43	38.75	39.02	2,667,981	+0.60(+1.55%)
Jul 10, 2009	38.70	39.24	38.24	38.42	1,589,056	-0.37(-0.96%)
Jul 09, 2009	39.02	39.29	38.57	38.80	2,247,828	-0.05(-0.14%)
Jul 08, 2009	39.54	39.78	38.48	38.85	3,643,394	-0.64(-1.62%)
Jul 07, 2009	39.26	39.98	38.94	39.49	6,418,682	+0.81(+2.09%)
Jul 06, 2009	38.14	38.99	38.04	38.68	3,225,198	+0.36(+0.93%)
Jul 02, 2009	38.74	39.14	37.87	38.33	3,058,582	-0.81(-2.07%)
Jul 01, 2009	39.21	39.32	38.84	39.14	3,846,848	+0.03(+0.07%)
Jun 30, 2009	39.47	39.74	38.84	39.11	2,058,658	-0.42(-1.06%)
Jun 29, 2009	39.94	39.94	38.98	39.53	2,281,292	-0.18(-0.45%)
Jun 26, 2009	39.74	39.94	39.23	39.70	2,569,709	-0.09(-0.22%)
Jun 25, 2009	39.53	40.24	39.46	39.79	3,164,154	+0.87(+2.24%)
Jun 24, 2009	38.75	39.11	38.32	38.92	2,410,884	+0.36(+0.95%)
Jun 23, 2009	38.58	38.74	38.17	38.56	2,381,068	-0.10(-0.25%)
Jun 22, 2009	39.26	39.59	38.56	38.66	4,043,663	-1.00(-2.51%)
Jun 19, 2009	39.55	40.00	39.33	39.65	4,271,819	+0.54(+1.39%)
Jun 18, 2009	38.30	39.26	38.00	39.11	3,341,616	+0.79(+2.06%)
Jun 17, 2009	37.12	38.62	36.99	38.32	3,446,862	+1.16(+3.11%)
Jun 16, 2009	37.06	37.76	36.66	37.16	2,149,611	+0.27(+0.72%)
Jun 15, 2009	37.79	37.86	36.85	36.90	2,757,235	-1.31(-3.42%)
Jun 12, 2009	38.16	38.36	37.54	38.20	2,792,743	-0.06(-0.16%)
Jun 11, 2009	37.80	38.73	37.62	38.26	3,978,061	+0.64(+1.70%)
Jun 10, 2009	37.12	37.74	36.89	37.62	4,623,881	+0.83(+2.25%)
Jun 09, 2009	37.02	37.02	36.18	36.80	2,996,016	-0.01(-0.02%)
Jun 08, 2009	36.38	37.18	36.19	36.81	3,052,377	-0.19(-0.50%)
Jun 05, 2009	36.10	37.17	35.95	36.99	3,322,857	+0.89(+2.46%)
Jun 04, 2009	35.99	36.28	35.30	36.10	3,093,092	+0.28(+0.79%)
Jun 03, 2009	36.13	36.27	35.31	35.82	5,692,534	-0.91(-2.47%)
Jun 02, 2009	37.22	37.28	36.13	36.73	4,974,006	-0.48(-1.29%)
Jun 01, 2009	36.82	37.30	36.44	37.21	3,875,562	+0.63(+1.73%)
May 29, 2009	36.05	36.68	35.92	36.58	2,332,772	+0.59(+1.63%)
May 28, 2009	35.96	36.41	35.58	35.99	2,462,767	+0.18(+0.50%)
May 27, 2009	36.01	36.44	35.79	35.81	2,932,541	-0.15(-0.42%)
May 26, 2009	36.02	36.38	34.99	35.96	4,623,155	-0.38(-1.05%)
May 22, 2009	35.83	36.56	35.59	36.34	2,611,463	+0.52(+1.44%)
May 21, 2009	36.13	36.22	35.30	35.83	3,528,528	-0.44(-1.23%)
May 20, 2009	34.80	36.38	34.65	36.27	5,537,670	+1.66(+4.80%)
May 19, 2009	34.93	35.13	34.53	34.61	3,676,402	-0.32(-0.92%)
May 18, 2009	34.43	35.05	34.02	34.93	4,459,530	+0.75(+2.18%)
May 15, 2009	35.08	35.12	34.07	34.18	4,391,082	-0.90(-2.56%)
May 14, 2009	35.22	35.82	34.74	35.08	3,981,088	-0.42(-1.18%)
May 13, 2009	35.59	36.25	35.37	35.50	3,734,580	-0.65(-1.80%)
May 12, 2009	36.53	36.87	35.73	36.15	3,970,053	+0.11(+0.30%)
May 11, 2009	36.25	36.45	35.88	36.04	4,579,127	-0.67(-1.82%)
May 08, 2009	35.58	36.95	34.99	36.71	4,783,811	+1.53(+4.35%)
May 07, 2009	33.75	35.68	33.38	35.18	6,756,231	+1.62(+4.82%)
May 06, 2009	34.18	34.46	33.35	33.56	4,392,701	-0.37(-1.10%)
May 05, 2009	34.44	36.26	33.78	33.94	8,841,087	-0.83(-2.38%)
May 04, 2009	34.40	34.76	33.66	34.76	4,720,725	+1.05(+3.11%)

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.