Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	44.04	44.49	43.90	44.05	1,213,490	-0.14(-0.32%)
Jul 30, 2009	44.50	44.69	43.43	44.19	1,117,057	+0.23(+0.52%)
Jul 29, 2009	42.47	44.24	42.30	43.96	1,451,426	+0.49(+1.13%)
Jul 28, 2009	42.55	43.49	42.55	43.47	1,207,131	+0.52(+1.21%)
Jul 27, 2009	42.71	43.09	40.03	42.95	1,893,335	-0.25(-0.58%)
Jul 24, 2009	41.13	43.58	40.93	43.20	2,224,214	+2.22(+5.42%)
Jul 23, 2009	40.41	41.37	39.25	40.98	2,653,903	+2.79(+7.31%)
Jul 22, 2009	38.92	38.93	37.94	38.19	1,318,403	-0.63(-1.62%)
Jul 21, 2009	38.90	39.10	38.46	38.82	674,681	+0.23(+0.60%)
Jul 20, 2009	38.78	39.09	38.09	38.59	578,565	+0.10(+0.26%)
Jul 17, 2009	38.54	38.81	38.07	38.49	813,583	-0.66(-1.69%)
Jul 16, 2009	38.47	39.26	38.09	39.15	588,711	+0.42(+1.08%)
Jul 15, 2009	39.14	39.37	38.40	38.73	1,186,484	-0.22(-0.56%)
Jul 14, 2009	38.23	39.37	38.01	38.95	1,058,888	+0.69(+1.80%)
Jul 13, 2009	37.69	38.90	37.46	38.26	991,961	+0.76(+2.03%)
Jul 10, 2009	36.93	37.57	36.71	37.50	767,757	+0.63(+1.71%)
Jul 09, 2009	37.28	37.51	36.79	36.87	1,021,179	-0.13(-0.35%)
Jul 08, 2009	38.08	38.36	36.76	37.00	1,071,360	-0.47(-1.25%)
Jul 07, 2009	39.00	39.00	37.44	37.47	1,223,591	-1.42(-3.65%)
Jul 06, 2009	38.94	39.08	38.08	38.89	694,419	-0.19(-0.49%)
Jul 02, 2009	40.72	40.72	38.56	39.08	729,629	-0.49(-1.24%)
Jul 01, 2009	40.79	41.02	39.53	39.57	1,585,614	-1.54(-3.75%)
Jun 30, 2009	40.25	41.15	39.41	41.11	1,591,661	+1.09(+2.72%)
Jun 29, 2009	39.56	40.14	38.55	40.02	1,878,715	+1.05(+2.69%)
Jun 26, 2009	41.00	41.37	38.95	38.97	13,312,385	-2.06(-5.02%)
Jun 25, 2009	39.95	41.09	38.14	41.03	1,588,907	+2.10(+5.39%)
Jun 24, 2009	37.59	39.08	37.55	38.93	1,070,286	+1.39(+3.70%)
Jun 23, 2009	37.93	38.06	37.02	37.54	1,087,869	-0.27(-0.71%)
Jun 22, 2009	38.47	38.79	37.80	37.81	982,486	-0.70(-1.82%)
Jun 19, 2009	40.28	40.37	38.40	38.51	1,561,563	-1.41(-3.53%)
Jun 18, 2009	38.95	39.92	38.50	39.92	963,822	+1.21(+3.13%)
Jun 17, 2009	37.22	39.04	37.19	38.71	780,175	+1.39(+3.72%)
Jun 16, 2009	38.10	38.54	37.13	37.32	730,031	-0.52(-1.37%)
Jun 15, 2009	38.43	39.00	37.55	37.84	1,110,400	-1.45(-3.69%)
Jun 12, 2009	37.77	39.32	37.54	39.29	1,701,981	+1.38(+3.64%)
Jun 11, 2009	37.25	38.44	36.92	37.91	934,543	+0.59(+1.58%)
Jun 10, 2009	38.27	38.46	36.56	37.32	777,662	-0.57(-1.50%)
Jun 09, 2009	36.81	38.16	36.67	37.89	1,177,067	+1.35(+3.69%)
Jun 08, 2009	36.41	37.24	36.36	36.54	621,583	-0.68(-1.83%)
Jun 05, 2009	37.90	37.90	36.82	37.22	997,778	-0.27(-0.72%)
Jun 04, 2009	38.76	39.44	37.18	37.49	1,363,068	-1.42(-3.65%)
Jun 03, 2009	37.45	38.96	37.26	38.91	1,374,541	+1.00(+2.64%)
Jun 02, 2009	36.34	38.23	36.11	37.91	1,621,040	+1.53(+4.21%)
Jun 01, 2009	36.77	37.44	36.16	36.38	1,134,863	-0.12(-0.33%)
May 29, 2009	35.77	36.50	35.05	36.50	1,102,842	+0.72(+2.01%)
May 28, 2009	35.79	36.31	35.15	35.78	667,746	+0.12(+0.34%)
May 27, 2009	35.54	36.45	35.52	35.66	1,097,652	-0.06(-0.17%)
May 26, 2009	34.16	36.06	34.16	35.72	1,162,055	+1.06(+3.06%)
May 22, 2009	33.16	35.29	33.00	34.66	1,604,052	+1.60(+4.84%)
May 21, 2009	33.67	33.68	32.67	33.06	1,165,023	+0.14(+0.43%)
May 20, 2009	33.22	33.57	32.67	32.92	1,558,974	+0.02(+0.06%)
May 19, 2009	33.13	33.27	32.64	32.90	1,569,203	-0.42(-1.26%)
May 18, 2009	33.70	34.01	33.01	33.32	1,100,947	-0.38(-1.13%)
May 15, 2009	33.07	34.46	33.00	33.70	1,200,017	+0.98(+3.00%)
May 14, 2009	33.89	34.23	32.68	32.72	1,280,344	-0.94(-2.79%)
May 13, 2009	34.15	34.48	33.44	33.66	763,866	-1.06(-3.05%)
May 12, 2009	35.24	35.24	34.19	34.72	759,166	-0.30(-0.86%)
May 11, 2009	34.20	35.43	33.93	35.02	966,010	+0.76(+2.22%)
May 08, 2009	34.96	34.97	33.79	34.26	1,418,177	-0.14(-0.41%)
May 07, 2009	33.94	35.00	33.53	34.40	1,535,975	+0.66(+1.96%)
May 06, 2009	33.28	33.74	33.00	33.74	1,155,165	-0.03(-0.09%)
May 05, 2009	33.59	34.38	33.26	33.77	945,725	+0.55(+1.66%)
May 04, 2009	32.78	33.32	32.26	33.22	1,252,967	+0.63(+1.93%)

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.