Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	41.85	42.37	41.61	42.26	364,395	+0.37(+0.87%)
Jul 30, 2009	41.79	42.51	41.50	41.89	417,789	+0.34(+0.81%)
Jul 29, 2009	41.15	41.59	40.92	41.56	294,681	+0.26(+0.63%)
Jul 28, 2009	40.80	41.30	40.68	41.29	288,848	+0.34(+0.84%)
Jul 27, 2009	40.88	40.95	40.36	40.95	509,874	+0.07(+0.16%)
Jul 24, 2009	40.97	41.18	40.48	40.88	268	-0.53(-1.28%)
Jul 23, 2009	40.71	41.45	40.39	41.41	675,616	+0.61(+1.50%)
Jul 22, 2009	40.82	40.99	40.56	40.80	254,644	-0.08(-0.20%)
Jul 21, 2009	40.96	40.99	40.51	40.88	396,629	+0.31(+0.77%)
Jul 20, 2009	40.50	40.97	40.27	40.57	471,782	+0.31(+0.76%)
Jul 17, 2009	40.01	40.35	39.51	40.27	447,227	+0.40(+0.99%)
Jul 16, 2009	39.11	39.91	38.63	39.87	551,755	+0.80(+2.06%)
Jul 15, 2009	38.44	39.11	38.40	39.07	618,040	+1.13(+2.99%)
Jul 14, 2009	37.96	37.99	37.38	37.93	367,792	+0.16(+0.41%)
Jul 13, 2009	36.89	37.81	36.26	37.78	644,340	+0.93(+2.53%)
Jul 10, 2009	36.61	37.02	36.47	36.85	409,990	-0.02(-0.06%)
Jul 09, 2009	36.19	37.04	36.09	36.87	582,076	+0.50(+1.37%)
Jul 08, 2009	36.33	36.50	35.97	36.37	658,294	+0.02(+0.06%)
Jul 07, 2009	36.80	37.10	36.28	36.35	598,148	-0.59(-1.59%)
Jul 06, 2009	36.58	36.97	36.26	36.94	577,750	+0.16(+0.43%)
Jul 02, 2009	37.15	37.33	36.26	36.78	626,764	-0.75(-1.99%)
Jul 01, 2009	37.52	37.88	36.85	37.52	776,882	+0.36(+0.96%)
Jun 30, 2009	37.37	37.37	36.50	37.17	599,132	-0.22(-0.58%)
Jun 29, 2009	37.05	37.40	36.59	37.38	667,531	+0.29(+0.78%)
Jun 26, 2009	36.73	37.31	36.37	37.09	843,207	+0.26(+0.71%)
Jun 25, 2009	36.81	36.88	36.54	36.83	701,751	+0.54(+1.50%)
Jun 24, 2009	35.74	36.29	35.74	36.29	582,759	+0.77(+2.18%)
Jun 23, 2009	35.76	35.94	35.30	35.51	619,388	-0.25(-0.71%)
Jun 22, 2009	36.16	36.51	35.76	35.76	803,961	-0.76(-2.08%)
Jun 19, 2009	37.44	37.45	36.44	36.53	808,442	-0.71(-1.90%)
Jun 18, 2009	35.97	37.45	35.74	37.23	1,330,182	+1.04(+2.86%)
Jun 17, 2009	37.04	37.26	36.15	36.20	1,548,459	-1.07(-2.86%)
Jun 16, 2009	39.03	39.29	36.78	37.26	2,053,174	-0.69(-1.81%)
Jun 15, 2009	37.67	38.07	37.03	37.95	1,312,176	+0.11(+0.30%)
Jun 12, 2009	38.66	38.78	37.36	37.84	976,436	-0.87(-2.25%)
Jun 11, 2009	39.13	39.60	38.60	38.71	855,577	-0.48(-1.24%)
Jun 10, 2009	40.09	40.13	38.83	39.19	752,429	-0.54(-1.37%)
Jun 09, 2009	39.30	40.12	38.90	39.74	889,772	+0.63(+1.62%)
Jun 08, 2009	38.99	39.36	38.59	39.10	1,068,565	-0.69(-1.74%)
Jun 05, 2009	40.16	40.59	39.37	39.80	863,158	-0.07(-0.18%)
Jun 04, 2009	39.99	40.33	39.61	39.87	989,041	-0.05(-0.14%)
Jun 03, 2009	40.28	40.56	39.74	39.92	696,788	-0.77(-1.89%)
Jun 02, 2009	40.88	40.99	40.50	40.69	905,423	-0.30(-0.73%)
Jun 01, 2009	39.53	41.40	39.53	40.99	946,882	+1.56(+3.97%)
May 29, 2009	40.21	40.36	39.06	39.42	1,244,179	-0.75(-1.86%)
May 28, 2009	40.06	40.22	39.28	40.17	778,691	+0.30(+0.75%)
May 27, 2009	40.88	40.88	39.82	39.87	814,594	-1.16(-2.82%)
May 26, 2009	40.20	41.10	39.76	41.03	868,367	+0.74(+1.83%)
May 22, 2009	40.23	40.65	39.70	40.29	529,722	+0.19(+0.46%)
May 21, 2009	40.67	41.02	39.81	40.10	1,036,839	-0.91(-2.22%)
May 20, 2009	41.94	42.12	40.99	41.01	859,824	-0.75(-1.80%)
May 19, 2009	41.74	42.03	40.90	41.76	713,743	+0.11(+0.27%)
May 18, 2009	41.75	41.80	40.86	41.65	1,314,818	+0.12(+0.29%)
May 15, 2009	41.36	41.91	40.83	41.53	1,101,225	+0.13(+0.32%)
May 14, 2009	40.62	41.54	40.39	41.40	1,249,408	+0.75(+1.83%)
May 13, 2009	40.36	40.99	40.03	40.65	1,409,129	-0.13(-0.31%)
May 12, 2009	40.24	40.95	40.21	40.78	1,276,381	+0.88(+2.20%)
May 11, 2009	39.10	40.38	38.90	39.90	1,324,810	+0.06(+0.15%)
May 08, 2009	39.50	39.86	39.19	39.84	1,008,425	+0.51(+1.29%)
May 07, 2009	40.99	41.14	38.93	39.33	1,123,398	-1.45(-3.56%)
May 06, 2009	40.63	40.99	40.21	40.79	1,049,529	+0.35(+0.87%)
May 05, 2009	39.95	40.54	39.64	40.44	652,532	+0.51(+1.27%)
May 04, 2009	40.15	40.65	39.36	39.93	1,179,019	+0.10(+0.24%)

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.