Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	54.62	55.19	54.53	54.53	1,771,139	-0.19(-0.34%)
Jul 30, 2009	54.83	55.65	54.66	54.72	2,327,658	+0.51(+0.94%)
Jul 29, 2009	53.97	54.36	53.76	54.21	1,771,329	-0.24(-0.44%)
Jul 28, 2009	53.96	54.50	53.55	54.45	1,523,373	+0.52(+0.96%)
Jul 27, 2009	54.13	54.48	53.62	53.93	1,869,169	-0.30(-0.56%)
Jul 24, 2009	53.49	54.24	53.30	54.24	1,420,589	+0.29(+0.53%)
Jul 23, 2009	52.47	54.23	52.31	53.95	2,423,762	+1.55(+2.95%)
Jul 22, 2009	51.85	52.73	51.74	52.40	2,131,828	+0.38(+0.74%)
Jul 21, 2009	52.40	52.51	51.35	52.02	2,324,231	-0.04(-0.09%)
Jul 20, 2009	51.76	52.16	51.49	52.06	2,202,704	+0.74(+1.44%)
Jul 17, 2009	51.58	51.64	51.11	51.32	1,664,540	-0.14(-0.28%)
Jul 16, 2009	50.66	51.66	50.55	51.47	2,295,045	+0.65(+1.28%)
Jul 15, 2009	50.03	50.96	49.77	50.81	1,559,283	+1.72(+3.51%)
Jul 14, 2009	48.75	49.24	48.52	49.09	2,344,214	+0.34(+0.70%)
Jul 13, 2009	47.78	48.80	47.75	48.75	3,986,060	+0.90(+1.89%)
Jul 10, 2009	47.37	48.05	47.11	47.85	2,172,321	+0.22(+0.47%)
Jul 09, 2009	47.92	48.06	47.46	47.62	3,690,794	-0.08(-0.17%)
Jul 08, 2009	48.31	48.38	47.01	47.70	3,169,919	-0.42(-0.87%)
Jul 07, 2009	49.02	49.12	48.09	48.12	2,691,579	-1.02(-2.07%)
Jul 06, 2009	49.25	49.50	48.37	49.14	3,081,013	-0.70(-1.40%)
Jul 02, 2009	50.58	51.48	49.49	49.84	2,829,505	-1.64(-3.19%)
Jul 01, 2009	51.08	51.85	51.01	51.48	1,877,247	+0.83(+1.64%)
Jun 30, 2009	51.07	51.40	50.56	50.65	2,455,346	-0.21(-0.42%)
Jun 29, 2009	50.91	51.34	50.20	50.87	1,852,639	+0.20(+0.39%)
Jun 26, 2009	50.38	51.16	50.17	50.67	1,455,487	-0.04(-0.07%)
Jun 25, 2009	49.81	50.71	49.72	50.71	1,480,718	+1.50(+3.05%)
Jun 24, 2009	49.04	49.81	48.97	49.20	2,823,771	+0.54(+1.10%)
Jun 23, 2009	49.23	49.36	48.51	48.67	2,657,675	-0.24(-0.49%)
Jun 22, 2009	50.61	50.61	48.91	48.91	1,991,959	-1.97(-3.88%)
Jun 19, 2009	51.22	51.47	50.72	50.88	1,663,880	+0.21(+0.42%)
Jun 18, 2009	50.31	50.80	49.83	50.67	2,287,719	+0.05(+0.11%)
Jun 17, 2009	49.87	50.81	49.54	50.62	2,043,373	+0.71(+1.41%)
Jun 16, 2009	51.06	51.24	49.77	49.91	2,947,599	-0.91(-1.79%)
Jun 15, 2009	51.41	51.49	50.21	50.82	2,536,201	-1.34(-2.57%)
Jun 12, 2009	51.75	52.20	51.30	52.16	1,710,502	+0.18(+0.34%)
Jun 11, 2009	51.97	52.86	51.96	51.98	3,469,141	-0.04(-0.09%)
Jun 10, 2009	52.52	52.55	50.91	52.03	2,239,476	+0.00(+0.00%)
Jun 09, 2009	51.86	52.38	51.66	52.03	1,847,665	+0.46(+0.88%)
Jun 08, 2009	51.29	52.15	50.95	51.57	2,239,189	-0.38(-0.74%)
Jun 05, 2009	52.69	52.69	51.68	51.96	2,659,816	-0.26(-0.50%)
Jun 04, 2009	51.59	52.25	51.07	52.22	3,549,794	+0.81(+1.58%)
Jun 03, 2009	50.88	51.41	50.67	51.40	2,999,056	-0.14(-0.28%)
Jun 02, 2009	50.88	51.87	50.59	51.55	3,863,721	+0.60(+1.17%)
Jun 01, 2009	50.18	51.17	49.97	50.95	2,389,669	+1.75(+3.56%)
May 29, 2009	48.38	49.20	47.99	49.20	2,485,531	+1.05(+2.17%)
May 28, 2009	48.43	48.54	47.05	48.15	2,328,314	+0.16(+0.34%)
May 27, 2009	48.33	49.08	47.90	47.99	3,169,027	-0.69(-1.41%)
May 26, 2009	46.10	55.70	45.99	48.68	3,756,432	+2.30(+4.95%)
May 22, 2009	47.02	47.19	46.38	46.38	3,257,046	-0.40(-0.86%)
May 21, 2009	47.01	47.33	46.08	46.78	4,790,370	-0.89(-1.87%)
May 20, 2009	48.23	49.07	47.50	47.68	3,611,028	-0.12(-0.24%)
May 19, 2009	47.60	48.29	47.15	47.79	2,125,519	+0.14(+0.30%)
May 18, 2009	46.67	47.71	46.52	47.65	2,953,232	+1.47(+3.19%)
May 15, 2009	46.16	46.77	45.85	46.18	1,809,766	-0.10(-0.21%)
May 14, 2009	45.78	46.96	45.54	46.27	2,128,116	+0.46(+1.01%)
May 13, 2009	46.94	47.06	45.65	45.81	3,708,725	-2.11(-4.40%)
May 12, 2009	48.52	48.80	47.01	47.92	1,960,614	-0.38(-0.78%)
May 11, 2009	47.92	48.58	47.73	48.29	2,182,871	-0.45(-0.92%)
May 08, 2009	48.40	48.93	47.72	48.74	3,089,377	+1.05(+2.19%)
May 07, 2009	49.41	49.57	47.20	47.69	2,624,058	-1.12(-2.29%)
May 06, 2009	49.44	49.65	47.95	48.81	2,506,266	-0.07(-0.15%)
May 05, 2009	48.84	49.00	48.13	48.88	1,657,358	-0.18(-0.36%)
May 04, 2009	48.02	49.08	47.68	49.06	1,554,306	+1.52(+3.20%)

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.