Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	43.05	43.92	42.64	43.60	2,592,819	+0.30(+0.69%)
Jul 30, 2009	42.73	43.88	42.45	43.30	2,482,586	+1.03(+2.45%)
Jul 29, 2009	42.09	42.43	41.48	42.27	2,599,963	-0.85(-1.96%)
Jul 28, 2009	43.05	43.39	42.07	43.11	2,832,363	-0.48(-1.10%)
Jul 27, 2009	43.30	43.97	43.24	43.59	2,113,380	-0.23(-0.54%)
Jul 24, 2009	42.72	43.87	42.62	43.83	468	+0.53(+1.22%)
Jul 23, 2009	42.06	43.44	41.74	43.30	3,485,543	+1.23(+2.93%)
Jul 22, 2009	41.34	43.03	41.02	42.07	3,340,365	-0.08(-0.18%)
Jul 21, 2009	42.19	42.78	41.38	42.14	2,556,180	+0.41(+0.99%)
Jul 20, 2009	41.42	42.04	40.82	41.73	2,085,337	+0.83(+2.02%)
Jul 17, 2009	39.77	41.40	39.24	40.90	3,322,216	+0.90(+2.25%)
Jul 16, 2009	38.71	40.32	38.40	40.00	4,199,319	+1.55(+4.03%)
Jul 15, 2009	38.42	38.84	38.20	38.45	3,934,640	+1.27(+3.41%)
Jul 14, 2009	36.18	37.23	35.97	37.18	3,512,326	+1.50(+4.21%)
Jul 13, 2009	34.88	35.76	34.71	35.68	2,668,066	+0.25(+0.72%)
Jul 10, 2009	34.63	35.64	34.09	35.43	2,686,152	-0.04(-0.11%)
Jul 09, 2009	34.87	36.06	34.51	35.46	3,973,709	+1.25(+3.65%)
Jul 08, 2009	34.21	34.75	33.33	34.21	3,065,105	+0.00(+0.00%)
Jul 07, 2009	34.90	34.97	34.14	34.21	2,951,677	-0.66(-1.89%)
Jul 06, 2009	36.08	36.08	34.35	34.87	4,740,512	-2.16(-5.83%)
Jul 02, 2009	38.07	38.07	36.74	37.03	3,636,048	-1.60(-4.13%)
Jul 01, 2009	39.56	39.96	38.41	38.63	2,040,499	-0.27(-0.70%)
Jun 30, 2009	39.36	40.28	38.47	38.90	2,675,203	-0.40(-1.03%)
Jun 29, 2009	39.66	40.04	38.86	39.31	1,910,928	-0.09(-0.24%)
Jun 26, 2009	39.05	39.78	38.98	39.40	4,014,581	+0.05(+0.12%)
Jun 25, 2009	38.87	39.70	38.86	39.35	2,948,949	+0.67(+1.72%)
Jun 24, 2009	38.55	39.68	38.33	38.69	2,275,320	+0.28(+0.73%)
Jun 23, 2009	39.46	39.52	37.89	38.40	2,763,798	-0.54(-1.37%)
Jun 22, 2009	41.15	41.15	38.94	38.94	3,166,066	-2.87(-6.87%)
Jun 19, 2009	43.03	43.05	41.38	41.81	3,195,831	-0.65(-1.53%)
Jun 18, 2009	42.61	42.97	41.96	42.46	2,377,152	+0.02(+0.04%)
Jun 17, 2009	42.28	42.76	41.08	42.44	3,384,815	-0.20(-0.46%)
Jun 16, 2009	43.54	44.39	42.51	42.64	2,851,280	-0.90(-2.07%)
Jun 15, 2009	44.62	45.34	42.75	43.54	2,793,864	-0.43(-0.98%)
Jun 12, 2009	43.74	44.16	43.10	43.98	1,817,612	-0.93(-2.07%)
Jun 11, 2009	42.79	45.83	42.75	44.91	4,206,127	+2.16(+5.05%)
Jun 10, 2009	43.52	43.67	41.97	42.74	2,683,030	-0.16(-0.37%)
Jun 09, 2009	43.46	43.83	42.47	42.90	1,748,774	+0.34(+0.79%)
Jun 08, 2009	42.10	43.00	41.38	42.57	2,328,452	+0.08(+0.18%)
Jun 05, 2009	44.32	44.45	42.25	42.49	2,494,793	-0.94(-2.16%)
Jun 04, 2009	42.60	43.59	42.23	43.43	2,359,620	+1.35(+3.21%)
Jun 03, 2009	44.61	44.61	41.47	42.08	4,034,187	-2.84(-6.32%)
Jun 02, 2009	44.57	45.09	43.94	44.91	2,205,167	-0.08(-0.17%)
Jun 01, 2009	43.99	45.64	43.92	44.99	3,001,517	+1.95(+4.54%)
May 29, 2009	43.02	43.52	42.33	43.04	1,942,937	+0.47(+1.10%)
May 28, 2009	41.42	42.89	41.07	42.57	2,633,941	+1.44(+3.49%)
May 27, 2009	40.80	41.97	40.43	41.13	2,593,577	+0.49(+1.20%)
May 26, 2009	38.89	40.67	37.75	40.64	3,118,389	+1.24(+3.15%)
May 22, 2009	38.49	40.06	38.37	39.40	2,058,166	+0.89(+2.32%)
May 21, 2009	38.64	38.88	37.59	38.51	2,153,015	-0.57(-1.47%)
May 20, 2009	40.13	41.10	38.94	39.08	2,576,580	-0.36(-0.90%)
May 19, 2009	38.73	40.44	38.73	39.44	2,024,988	+0.49(+1.25%)
May 18, 2009	37.93	39.01	37.81	38.95	3,285,630	+1.44(+3.83%)
May 15, 2009	38.96	39.33	37.22	37.51	2,805,698	-1.57(-4.01%)
May 14, 2009	38.43	39.52	38.43	39.08	2,625,666	+0.20(+0.51%)
May 13, 2009	41.30	41.30	38.48	38.88	3,407,660	-2.98(-7.11%)
May 12, 2009	42.33	42.73	40.48	41.86	2,349,389	+0.23(+0.54%)
May 11, 2009	41.97	42.37	41.08	41.64	2,089,518	-1.47(-3.42%)
May 08, 2009	41.55	43.68	41.38	43.11	3,223,792	+1.78(+4.30%)
May 07, 2009	43.05	43.24	40.75	41.34	4,070,866	-0.56(-1.35%)
May 06, 2009	41.20	42.54	40.36	41.90	3,550,795	+1.67(+4.16%)
May 05, 2009	41.45	41.45	39.44	40.23	2,225,420	-1.25(-3.01%)
May 04, 2009	41.29	41.48	40.87	41.48	2,791,057	+2.51(+6.44%)

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.