Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	59.32	59.80	59.08	59.41	553,049	+0.09(+0.15%)
Jul 30, 2009	59.99	60.17	59.07	59.32	492,568	-0.23(-0.39%)
Jul 29, 2009	59.98	60.20	59.28	59.55	334,798	-0.53(-0.88%)
Jul 28, 2009	59.48	60.29	59.46	60.08	409,611	+0.36(+0.61%)
Jul 27, 2009	59.40	59.78	59.20	59.72	512,747	-0.06(-0.10%)
Jul 24, 2009	59.54	59.81	59.35	59.78	945	+0.26(+0.44%)
Jul 23, 2009	58.40	59.81	58.40	59.52	728,937	+0.96(+1.64%)
Jul 22, 2009	57.29	59.16	57.03	58.55	873,358	+1.26(+2.20%)
Jul 21, 2009	56.64	57.32	56.39	57.29	591,485	+0.87(+1.55%)
Jul 20, 2009	56.99	57.27	56.22	56.42	719,282	-0.60(-1.05%)
Jul 17, 2009	57.15	57.66	56.82	57.02	648,571	-0.07(-0.12%)
Jul 16, 2009	56.94	57.38	55.85	57.09	729,966	+0.14(+0.25%)
Jul 15, 2009	55.99	57.03	55.91	56.95	764,319	+1.10(+1.96%)
Jul 14, 2009	55.25	55.92	54.95	55.85	561,872	+0.53(+0.95%)
Jul 13, 2009	54.79	55.33	54.40	55.32	866,533	+1.58(+2.95%)
Jul 10, 2009	53.66	54.02	53.30	53.74	412,036	-0.04(-0.07%)
Jul 09, 2009	54.11	54.16	53.52	53.78	394,667	+0.06(+0.11%)
Jul 08, 2009	53.21	53.86	53.15	53.72	928,080	+0.64(+1.20%)
Jul 07, 2009	53.44	53.81	53.01	53.08	732,640	-0.24(-0.46%)
Jul 06, 2009	52.58	53.43	52.14	53.32	1,081,732	+1.48(+2.86%)
Jul 02, 2009	53.30	53.68	51.84	51.84	650,771	-1.80(-3.35%)
Jul 01, 2009	53.14	53.96	52.95	53.64	583,550	+0.64(+1.20%)
Jun 30, 2009	52.87	53.12	52.50	53.01	784,346	+0.16(+0.29%)
Jun 29, 2009	51.99	52.85	51.75	52.85	823,609	+1.02(+1.97%)
Jun 26, 2009	51.92	52.38	51.78	51.83	1,258,065	-0.09(-0.17%)
Jun 25, 2009	51.49	51.93	51.45	51.92	741,003	+0.04(+0.09%)
Jun 24, 2009	51.85	52.00	51.30	51.87	728,381	+0.29(+0.56%)
Jun 23, 2009	51.67	52.00	51.27	51.58	701,671	-0.13(-0.24%)
Jun 22, 2009	51.40	52.10	51.13	51.71	1,046,843	-0.07(-0.13%)
Jun 19, 2009	52.04	52.15	51.46	51.78	596,162	+0.09(+0.17%)
Jun 18, 2009	51.56	52.27	51.41	51.69	706,645	+0.13(+0.24%)
Jun 17, 2009	51.40	52.48	51.33	51.56	732,564	+0.19(+0.37%)
Jun 16, 2009	52.20	52.64	51.35	51.37	444,785	-0.58(-1.11%)
Jun 15, 2009	52.21	52.36	51.75	51.95	493,581	-0.67(-1.27%)
Jun 12, 2009	53.08	53.22	52.24	52.61	373,494	-0.60(-1.13%)
Jun 11, 2009	53.30	53.75	52.92	53.21	520,585	-0.50(-0.94%)
Jun 10, 2009	54.30	54.42	53.44	53.72	540,563	-0.40(-0.74%)
Jun 09, 2009	54.19	54.42	53.76	54.12	730,417	-0.04(-0.07%)
Jun 08, 2009	54.09	54.32	53.81	54.15	821,673	-0.87(-1.59%)
Jun 05, 2009	55.18	55.28	53.92	55.03	818,788	+0.69(+1.27%)
Jun 04, 2009	54.24	54.47	53.64	54.34	922,501	+0.26(+0.48%)
Jun 03, 2009	54.65	54.65	53.48	54.08	831,270	-0.35(-0.64%)
Jun 02, 2009	53.43	54.73	52.73	54.43	1,221,437	+1.52(+2.87%)
Jun 01, 2009	51.58	53.25	51.47	52.91	1,175,642	+1.64(+3.19%)
May 29, 2009	49.49	51.33	49.49	51.27	1,158,494	+1.40(+2.81%)
May 28, 2009	49.32	50.00	49.10	49.87	950,493	+0.73(+1.48%)
May 27, 2009	50.41	50.66	49.06	49.15	1,094,922	-1.46(-2.88%)
May 26, 2009	48.99	50.75	48.16	50.61	1,529,757	+1.30(+2.63%)
May 22, 2009	50.15	50.50	49.17	49.31	825,390	-0.76(-1.52%)
May 21, 2009	49.40	50.25	49.33	50.07	895,047	+0.59(+1.20%)
May 20, 2009	50.20	50.53	49.37	49.48	1,665,905	-0.29(-0.58%)
May 19, 2009	51.68	51.89	49.67	49.77	1,379,082	-2.16(-4.15%)
May 18, 2009	51.64	52.18	49.81	51.92	1,504,752	+1.00(+1.96%)
May 15, 2009	52.20	52.49	50.44	50.93	1,034,628	-1.56(-2.96%)
May 14, 2009	52.67	53.39	51.99	52.48	1,055,671	-0.11(-0.21%)
May 13, 2009	52.71	54.06	52.50	52.59	1,036,485	-0.58(-1.09%)
May 12, 2009	52.04	54.10	51.80	53.17	959,541	+1.52(+2.94%)
May 11, 2009	51.20	53.38	51.20	51.65	854,057	-2.38(-4.40%)
May 08, 2009	52.24	54.47	51.78	54.03	1,224,960	+2.60(+5.05%)
May 07, 2009	51.94	52.78	51.29	51.43	1,181,131	-1.28(-2.43%)
May 06, 2009	52.98	53.67	51.88	52.71	1,546,834	-0.20(-0.38%)
May 05, 2009	52.77	55.02	52.77	52.91	1,017,532	-2.90(-5.20%)
May 04, 2009	53.93	56.06	53.85	55.81	2,028,136	+0.55(+0.99%)

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.