Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	49.28	49.63	48.30	49.21	20,636	-0.42(-0.85%)
Jul 30, 2009	49.00	50.75	48.72	49.63	21,063	+1.19(+2.46%)
Jul 29, 2009	48.16	49.35	48.09	48.44	11,328	-0.35(-0.72%)
Jul 28, 2009	48.30	49.30	48.23	48.79	13,364	-0.07(-0.14%)
Jul 27, 2009	49.00	49.77	45.99	48.86	28,160	-0.07(-0.14%)
Jul 24, 2009	48.65	49.07	47.95	48.93	9,854	+0.00(+0.00%)
Jul 23, 2009	47.25	49.42	47.25	48.93	26,676	+1.75(+3.71%)
Jul 22, 2009	46.83	48.79	46.76	47.18	6,720	+0.35(+0.75%)
Jul 21, 2009	48.44	48.44	46.62	46.83	11,515	-1.19(-2.48%)
Jul 20, 2009	48.65	48.86	47.04	48.02	14,379	-0.28(-0.58%)
Jul 17, 2009	48.86	49.00	47.46	48.30	19,017	-0.35(-0.72%)
Jul 16, 2009	48.58	49.00	46.83	48.65	15,350	+0.28(+0.58%)
Jul 15, 2009	45.22	48.37	44.87	48.37	20,624	+4.13(+9.34%)
Jul 14, 2009	44.45	45.78	43.89	44.24	17,025	+0.00(+0.00%)
Jul 13, 2009	42.91	45.15	42.42	44.24	18,401	+0.14(+0.32%)
Jul 10, 2009	43.54	44.10	42.77	44.10	11,565	+0.42(+0.96%)
Jul 09, 2009	45.22	45.22	43.40	43.68	14,825	-1.05(-2.35%)
Jul 08, 2009	45.15	45.64	43.54	44.73	18,836	-0.35(-0.78%)
Jul 07, 2009	46.83	47.46	45.01	45.08	15,338	-1.82(-3.88%)
Jul 06, 2009	45.78	47.18	44.17	46.90	14,092	+1.05(+2.29%)
Jul 02, 2009	47.18	48.23	45.64	45.85	27,315	-2.03(-4.24%)
Jul 01, 2009	46.69	48.51	46.34	47.88	21,389	+1.19(+2.55%)
Jun 30, 2009	48.02	48.16	46.62	46.69	15,888	-0.77(-1.62%)
Jun 29, 2009	50.33	50.33	47.32	47.46	28,472	-3.92(-7.63%)
Jun 26, 2009	45.08	52.15	44.17	51.38	116,360	+5.95(+13.10%)
Jun 25, 2009	43.82	45.50	42.56	45.43	24,108	+1.96(+4.51%)
Jun 24, 2009	43.82	43.96	43.05	43.47	13,976	+0.14(+0.32%)
Jun 23, 2009	41.09	43.89	40.25	43.33	12,344	+2.73(+6.72%)
Jun 22, 2009	42.35	43.05	40.60	40.60	17,604	-1.96(-4.61%)
Jun 19, 2009	43.54	43.68	41.92	42.56	23,050	-0.42(-0.98%)
Jun 18, 2009	43.19	45.36	42.00	42.98	17,459	-0.63(-1.44%)
Jun 17, 2009	41.65	44.24	41.37	43.61	16,992	+1.82(+4.36%)
Jun 16, 2009	42.84	43.89	41.58	41.79	15,846	-0.56(-1.32%)
Jun 15, 2009	44.31	44.80	41.72	42.35	19,835	-2.31(-5.17%)
Jun 12, 2009	43.75	44.80	43.40	44.66	17,672	+0.98(+2.24%)
Jun 11, 2009	42.00	45.57	41.65	43.68	14,972	+0.00(+0.00%)
Jun 10, 2009	44.87	45.01	43.05	43.68	20,598	-0.56(-1.27%)
Jun 09, 2009	45.29	45.36	43.82	44.24	14,795	-0.77(-1.71%)
Jun 08, 2009	45.01	45.57	44.17	45.01	16,764	-0.77(-1.68%)
Jun 05, 2009	46.06	46.20	44.17	45.78	29,661	+0.07(+0.15%)
Jun 04, 2009	45.36	46.90	45.01	45.71	21,145	+0.49(+1.08%)
Jun 03, 2009	45.64	45.92	43.54	45.22	15,711	-1.47(-3.15%)
Jun 02, 2009	47.18	47.53	45.85	46.69	16,330	-0.63(-1.33%)
Jun 01, 2009	43.40	47.53	43.12	47.32	35,355	+4.69(+11.00%)
May 29, 2009	39.48	42.70	39.48	42.63	80,793	+3.43(+8.75%)
May 28, 2009	39.34	39.90	38.57	39.20	49,485	+0.28(+0.72%)
May 27, 2009	39.20	39.48	38.08	38.92	35,027	-0.14(-0.36%)
May 26, 2009	36.75	39.69	36.75	39.06	27,449	+2.17(+5.88%)
May 22, 2009	37.59	38.08	36.47	36.89	19,997	-0.35(-0.94%)
May 21, 2009	37.66	38.50	36.96	37.24	24,917	-0.42(-1.12%)
May 20, 2009	38.43	39.76	37.52	37.66	32,760	-0.35(-0.92%)
May 19, 2009	39.62	39.62	37.59	38.01	38,082	-1.26(-3.21%)
May 18, 2009	40.46	40.53	39.06	39.27	28,079	-0.21(-0.53%)
May 15, 2009	40.39	41.65	39.48	39.48	17,630	-0.63(-1.57%)
May 14, 2009	39.69	40.95	39.62	40.11	12,499	+0.77(+1.96%)
May 13, 2009	41.02	41.44	38.92	39.34	26,697	-2.17(-5.23%)
May 12, 2009	42.35	42.35	39.41	41.51	37,117	-0.21(-0.50%)
May 11, 2009	42.07	42.35	40.25	41.72	31,247	-1.47(-3.40%)
May 08, 2009	45.64	46.69	41.30	43.19	57,231	-4.62(-9.66%)
May 07, 2009	47.60	49.49	46.76	47.81	16,833	+0.98(+2.09%)
May 06, 2009	49.35	51.94	46.55	46.83	22,279	-1.89(-3.88%)
May 05, 2009	48.65	50.02	46.97	48.72	21,740	-0.42(-0.85%)
May 04, 2009	49.91	51.45	48.44	49.14	14,147	+0.14(+0.29%)

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.