Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	44.34	44.85	44.30	44.35	779,100	-0.23(-0.52%)
Jul 30, 2009	44.34	44.76	43.96	44.58	281,470	+0.76(+1.73%)
Jul 29, 2009	43.87	44.18	43.27	43.82	171,610	-0.17(-0.39%)
Jul 28, 2009	43.76	44.04	43.30	43.99	158,440	+0.15(+0.34%)
Jul 27, 2009	43.73	43.87	43.00	43.84	171,083	-0.04(-0.09%)
Jul 24, 2009	43.46	43.88	43.02	43.88	165,785	+0.26(+0.60%)
Jul 23, 2009	43.80	44.27	42.99	43.62	238,961	-0.33(-0.75%)
Jul 22, 2009	43.49	44.20	42.80	43.95	305,230	-0.21(-0.48%)
Jul 21, 2009	44.85	44.85	43.70	44.16	259,773	-0.28(-0.63%)
Jul 20, 2009	43.84	44.92	43.65	44.44	279,278	+0.89(+2.04%)
Jul 17, 2009	43.55	44.16	43.13	43.55	304,685	+0.00(+0.00%)
Jul 16, 2009	42.04	43.55	41.98	43.55	570,132	+1.01(+2.37%)
Jul 15, 2009	42.44	42.87	41.44	42.54	450,472	+0.63(+1.50%)
Jul 14, 2009	42.03	42.33	41.57	41.91	306,315	-0.01(-0.02%)
Jul 13, 2009	41.62	42.28	41.15	41.92	566,949	-0.36(-0.85%)
Jul 10, 2009	43.06	43.34	42.11	42.28	381,308	-0.83(-1.93%)
Jul 09, 2009	43.83	43.91	43.05	43.11	212,839	-0.52(-1.19%)
Jul 08, 2009	44.54	44.54	42.91	43.63	192,413	-0.99(-2.22%)
Jul 07, 2009	45.58	45.80	44.60	44.62	159,796	-0.74(-1.63%)
Jul 06, 2009	46.41	46.64	44.80	45.36	157,722	-1.05(-2.26%)
Jul 02, 2009	46.42	47.11	46.00	46.41	333,164	-0.40(-0.85%)
Jul 01, 2009	45.99	47.44	45.99	46.81	372,428	+0.58(+1.25%)
Jun 30, 2009	47.45	47.78	46.14	46.23	258,927	-0.74(-1.58%)
Jun 29, 2009	47.00	47.83	46.77	46.97	129,497	-0.04(-0.09%)
Jun 26, 2009	47.17	47.17	46.30	47.01	580,774	+0.02(+0.04%)
Jun 25, 2009	47.00	47.88	46.42	46.99	360,256	-0.74(-1.55%)
Jun 24, 2009	48.35	49.03	47.40	47.73	281,705	-0.41(-0.85%)
Jun 23, 2009	49.32	49.67	48.02	48.14	145,040	-0.79(-1.61%)
Jun 22, 2009	49.52	50.39	48.82	48.93	341,679	-1.07(-2.14%)
Jun 19, 2009	49.69	50.17	48.87	50.00	309,457	+1.00(+2.04%)
Jun 18, 2009	49.71	50.28	48.82	49.00	123,659	-0.61(-1.23%)
Jun 17, 2009	49.35	50.66	48.57	49.61	142,123	+0.26(+0.53%)
Jun 16, 2009	49.92	50.11	48.49	49.35	284,003	-0.40(-0.80%)
Jun 15, 2009	50.03	50.18	49.01	49.75	227,581	-0.51(-1.01%)
Jun 12, 2009	49.66	50.36	48.31	50.26	255,705	+0.46(+0.92%)
Jun 11, 2009	49.28	50.44	49.20	49.80	431,558	+0.76(+1.55%)
Jun 10, 2009	49.05	49.22	47.84	49.04	439,529	+0.02(+0.04%)
Jun 09, 2009	48.37	49.37	47.66	49.02	134,735	+0.91(+1.89%)
Jun 08, 2009	47.50	48.50	47.00	48.11	145,800	+0.12(+0.25%)
Jun 05, 2009	47.90	48.40	47.12	47.99	135,546	+0.09(+0.19%)
Jun 04, 2009	47.16	47.98	46.82	47.90	145,905	+0.80(+1.70%)
Jun 03, 2009	46.77	47.12	46.08	47.10	150,565	+0.19(+0.41%)
Jun 02, 2009	46.52	47.02	45.75	46.91	270,536	+0.09(+0.19%)
Jun 01, 2009	46.52	47.62	45.19	46.82	282,100	+0.99(+2.16%)
May 29, 2009	45.83	46.42	44.73	45.83	138,311	-0.03(-0.07%)
May 28, 2009	46.81	46.81	44.80	45.86	107,674	-0.45(-0.97%)
May 27, 2009	46.77	47.48	46.04	46.31	292,804	-0.69(-1.47%)
May 26, 2009	44.62	47.00	44.60	47.00	236,738	+2.09(+4.65%)
May 22, 2009	45.79	46.23	44.60	44.91	93,113	-0.58(-1.28%)
May 21, 2009	45.69	46.12	44.64	45.49	243,555	-0.57(-1.24%)
May 20, 2009	45.48	46.54	45.24	46.06	308,091	+0.70(+1.54%)
May 19, 2009	44.13	45.90	44.09	45.36	225,135	+0.55(+1.23%)
May 18, 2009	44.56	45.00	43.92	44.81	169,789	+0.56(+1.27%)
May 15, 2009	43.80	44.59	43.21	44.25	130,732	+0.29(+0.66%)
May 14, 2009	43.21	44.37	42.57	43.96	285,267	+1.46(+3.44%)
May 13, 2009	42.89	43.78	41.69	42.50	251,279	-1.01(-2.32%)
May 12, 2009	43.91	44.23	41.87	43.51	284,857	-0.33(-0.75%)
May 11, 2009	43.77	44.74	42.66	43.84	187,296	-0.45(-1.02%)
May 08, 2009	44.65	45.20	43.06	44.29	301,646	+0.10(+0.23%)
May 07, 2009	46.50	46.50	43.93	44.19	350,641	-2.26(-4.87%)
May 06, 2009	47.00	47.23	45.87	46.45	212,546	-0.49(-1.04%)
May 05, 2009	47.54	47.62	45.97	46.94	414,790	-0.96(-2.00%)
May 04, 2009	47.26	48.00	46.99	47.90	342,815	-0.12(-0.25%)

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.