Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	43.81	44.14	43.70	43.81	5,173,592	+0.01(+0.02%)
Jul 30, 2009	43.95	44.32	43.76	43.80	2,814,498	+0.34(+0.78%)
Jul 29, 2009	43.25	43.54	43.18	43.46	2,412,927	-0.14(-0.32%)
Jul 28, 2009	43.38	43.62	43.08	43.60	5,065,719	+0.16(+0.37%)
Jul 27, 2009	43.54	43.67	43.20	43.44	2,493,553	-0.23(-0.53%)
Jul 24, 2009	43.18	43.67	43.03	43.67	2,402,457	+0.20(+0.46%)
Jul 23, 2009	42.68	43.69	42.66	43.47	3,878,836	+0.75(+1.76%)
Jul 22, 2009	42.65	42.92	42.54	42.72	4,601,377	-0.01(-0.02%)
Jul 21, 2009	42.79	42.81	42.18	42.73	5,345,073	+0.21(+0.49%)
Jul 20, 2009	42.33	42.56	42.10	42.52	2,449,382	+0.40(+0.95%)
Jul 17, 2009	42.00	42.12	41.75	42.12	1,862,134	+0.11(+0.26%)
Jul 16, 2009	41.47	42.09	41.40	42.01	2,263,948	+0.51(+1.23%)
Jul 15, 2009	40.96	41.56	40.86	41.50	3,413,688	+1.06(+2.62%)
Jul 14, 2009	40.32	40.49	40.06	40.44	1,978,226	+0.19(+0.47%)
Jul 13, 2009	39.58	40.25	39.56	40.25	2,038,182	+0.76(+1.92%)
Jul 10, 2009	39.28	39.73	39.16	39.49	3,106,839	+0.03(+0.08%)
Jul 09, 2009	39.72	39.78	39.37	39.46	3,072,768	+0.00(+0.00%)
Jul 08, 2009	39.51	39.64	39.07	39.46	3,928,394	+0.11(+0.28%)
Jul 07, 2009	40.06	40.11	39.28	39.35	2,762,015	-0.75(-1.87%)
Jul 06, 2009	39.77	40.14	39.64	40.10	3,406,876	-0.11(-0.27%)
Jul 02, 2009	40.61	40.65	40.11	40.21	2,606,710	-1.07(-2.59%)
Jul 01, 2009	41.25	41.60	41.21	41.28	3,143,974	+0.25(+0.61%)
Jun 30, 2009	41.30	41.49	40.81	41.03	2,788,781	-0.27(-0.65%)
Jun 29, 2009	41.09	41.43	40.89	41.30	2,631,129	+0.15(+0.36%)
Jun 26, 2009	41.01	41.21	40.83	41.15	4,929,542	+0.04(+0.10%)
Jun 25, 2009	40.63	41.17	40.56	41.11	2,284,398	+0.96(+2.39%)
Jun 24, 2009	40.12	40.62	39.97	40.15	3,925,309	+0.33(+0.83%)
Jun 23, 2009	40.01	40.05	39.59	39.82	4,307,639	-0.13(-0.33%)
Jun 22, 2009	40.70	40.70	39.84	39.95	4,032,996	-1.10(-2.68%)
Jun 19, 2009	41.16	41.39	40.85	41.05	4,567,471	+0.26(+0.64%)
Jun 18, 2009	40.74	41.06	40.49	40.79	2,753,013	+0.09(+0.22%)
Jun 17, 2009	40.52	40.99	40.30	40.70	3,793,546	+0.13(+0.32%)
Jun 16, 2009	41.26	41.33	40.49	40.57	3,380,536	-0.60(-1.46%)
Jun 15, 2009	41.58	41.58	40.85	41.17	2,942,279	-0.77(-1.84%)
Jun 12, 2009	41.77	42.03	41.51	41.94	3,443,897	-0.11(-0.26%)
Jun 11, 2009	41.96	42.52	41.96	42.05	3,188,371	+0.02(+0.05%)
Jun 10, 2009	42.28	42.37	41.32	42.03	3,095,417	+0.00(+0.00%)
Jun 09, 2009	41.92	42.21	41.68	42.03	3,512,310	+0.31(+0.74%)
Jun 08, 2009	41.31	42.04	41.11	41.72	2,827,753	-0.25(-0.60%)
Jun 05, 2009	42.13	42.29	41.53	41.97	4,070,773	+0.13(+0.31%)
Jun 04, 2009	41.54	41.86	41.30	41.84	3,263,824	+0.33(+0.79%)
Jun 03, 2009	41.63	41.66	41.03	41.51	3,671,508	-0.49(-1.17%)
Jun 02, 2009	41.80	42.22	41.64	42.00	4,207,942	+0.02(+0.05%)
Jun 01, 2009	41.19	42.00	41.11	41.98	4,864,958	+1.33(+3.27%)
May 29, 2009	40.19	40.65	39.95	40.65	3,321,265	+0.67(+1.68%)
May 28, 2009	39.73	40.14	39.19	39.98	3,326,532	+0.47(+1.19%)
May 27, 2009	39.99	40.32	39.45	39.51	3,552,072	-0.53(-1.32%)
May 26, 2009	38.71	40.18	38.69	40.04	5,703,473	+0.95(+2.43%)
May 22, 2009	39.10	39.46	38.81	39.09	2,658,895	-0.03(-0.08%)
May 21, 2009	39.25	39.40	38.68	39.12	3,388,806	-0.64(-1.61%)
May 20, 2009	40.10	40.61	39.68	39.76	4,421,033	+0.08(+0.20%)
May 19, 2009	39.71	40.15	39.56	39.68	2,987,633	+0.00(+0.00%)
May 18, 2009	39.01	39.78	38.89	39.68	3,643,044	+1.05(+2.72%)
May 15, 2009	38.91	39.27	38.54	38.63	3,825,154	-0.29(-0.75%)
May 14, 2009	38.62	39.21	38.60	38.92	4,098,811	+0.25(+0.65%)
May 13, 2009	39.08	39.13	38.50	38.67	4,221,593	-0.93(-2.35%)
May 12, 2009	39.70	39.94	39.13	39.60	3,670,547	-0.04(-0.10%)
May 11, 2009	39.65	39.98	39.34	39.64	2,477,499	-0.45(-1.12%)
May 08, 2009	40.00	40.28	39.58	40.09	3,824,753	+0.62(+1.57%)
May 07, 2009	40.43	40.56	39.26	39.47	5,102,303	-0.75(-1.86%)
May 06, 2009	40.34	40.34	39.63	40.22	4,786,084	+0.44(+1.11%)
May 05, 2009	39.85	39.98	39.54	39.78	4,282,590	-0.16(-0.40%)
May 04, 2009	39.20	40.00	39.07	39.94	3,163,858	+1.00(+2.57%)

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.