Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	76.89	79.04	76.64	78.79	4,227,687	+0.76(+0.98%)
Jul 30, 2009	78.56	78.75	77.28	78.03	5,186,303	+0.92(+1.19%)
Jul 29, 2009	78.23	78.31	75.73	77.11	6,201,359	-2.63(-3.30%)
Jul 28, 2009	79.25	79.82	78.13	79.74	4,551,125	-1.32(-1.63%)
Jul 27, 2009	80.62	81.76	80.19	81.06	4,629,721	+0.02(+0.02%)
Jul 24, 2009	78.20	81.12	78.20	81.04	1,664	+2.01(+2.54%)
Jul 23, 2009	76.61	79.41	75.73	79.03	5,410,190	+2.63(+3.44%)
Jul 22, 2009	75.63	77.23	74.75	76.41	4,682,625	-0.39(-0.50%)
Jul 21, 2009	76.19	77.76	75.43	76.79	6,580,129	+2.19(+2.94%)
Jul 20, 2009	74.31	75.09	73.26	74.60	4,262,150	+1.10(+1.49%)
Jul 17, 2009	72.67	74.11	72.22	73.50	4,045,128	+0.81(+1.12%)
Jul 16, 2009	71.07	73.06	70.55	72.69	4,097,286	+0.97(+1.35%)
Jul 15, 2009	70.98	71.93	70.49	71.72	4,547,752	+2.11(+3.03%)
Jul 14, 2009	69.69	70.13	68.50	69.61	3,583,853	+0.70(+1.02%)
Jul 13, 2009	67.62	68.93	67.32	68.91	3,914,418	+0.66(+0.97%)
Jul 10, 2009	66.24	68.47	66.06	68.25	4,427,862	+0.74(+1.10%)
Jul 09, 2009	67.73	68.63	66.06	67.51	6,649,604	+0.85(+1.28%)
Jul 08, 2009	66.03	67.23	64.30	66.66	7,860,568	+0.11(+0.16%)
Jul 07, 2009	68.52	68.85	66.24	66.55	5,874,677	-2.63(-3.80%)
Jul 06, 2009	67.64	69.30	66.66	69.18	7,432,972	-0.76(-1.09%)
Jul 02, 2009	70.99	71.18	68.79	69.94	5,795,523	-2.70(-3.72%)
Jul 01, 2009	74.43	75.51	72.51	72.64	4,564,070	-0.81(-1.10%)
Jun 30, 2009	74.89	76.21	72.83	73.45	5,093,813	-1.41(-1.89%)
Jun 29, 2009	75.99	76.38	74.40	74.86	3,989,116	-0.16(-0.21%)
Jun 26, 2009	74.28	75.41	73.92	75.02	4,841,449	-0.15(-0.20%)
Jun 25, 2009	74.02	75.63	73.96	75.17	5,106,347	+2.67(+3.68%)
Jun 24, 2009	73.09	74.37	71.71	72.50	5,309,423	+0.35(+0.48%)
Jun 23, 2009	72.01	72.96	70.67	72.15	4,949,661	+0.61(+0.86%)
Jun 22, 2009	74.22	74.62	71.54	71.54	6,128,105	-4.60(-6.04%)
Jun 19, 2009	77.31	77.93	75.34	76.14	4,440,108	-0.26(-0.34%)
Jun 18, 2009	76.37	77.80	75.78	76.40	4,051,454	-0.31(-0.40%)
Jun 17, 2009	77.11	78.04	75.69	76.70	7,410,554	-1.17(-1.50%)
Jun 16, 2009	80.83	81.20	77.66	77.87	4,997,228	-1.88(-2.36%)
Jun 15, 2009	80.78	80.95	78.02	79.75	4,760,380	-1.90(-2.32%)
Jun 12, 2009	82.25	82.72	80.68	81.65	4,319,708	-2.05(-2.45%)
Jun 11, 2009	83.43	84.60	82.11	83.69	6,413,498	+0.69(+0.83%)
Jun 10, 2009	83.40	84.01	82.06	83.00	5,408,478	+0.88(+1.07%)
Jun 09, 2009	81.99	83.14	81.07	82.12	4,436,674	+1.61(+2.00%)
Jun 08, 2009	80.58	80.96	79.21	80.51	4,375,422	-0.99(-1.21%)
Jun 05, 2009	82.24	82.74	79.36	81.50	5,604,173	+0.41(+0.50%)
Jun 04, 2009	80.09	81.88	79.03	81.09	4,392,640	+2.13(+2.69%)
Jun 03, 2009	80.84	81.49	77.61	78.97	6,496,397	-3.85(-4.64%)
Jun 02, 2009	81.96	83.37	81.74	82.81	5,197,116	+0.32(+0.38%)
Jun 01, 2009	80.50	83.10	80.16	82.50	6,139,833	+3.92(+4.98%)
May 29, 2009	79.15	79.34	77.51	78.58	6,266,241	+0.76(+0.98%)
May 28, 2009	74.73	78.15	73.94	77.82	7,417,330	+4.32(+5.88%)
May 27, 2009	73.41	75.69	73.37	73.50	5,411,006	+0.14(+0.19%)
May 26, 2009	70.39	74.07	69.70	73.36	4,581,755	+2.38(+3.36%)
May 22, 2009	71.53	72.20	70.79	70.98	4,292,939	-0.08(-0.11%)
May 21, 2009	71.09	71.53	69.41	71.06	4,542,079	-1.23(-1.70%)
May 20, 2009	73.02	74.25	71.98	72.28	5,455,390	+0.83(+1.16%)
May 19, 2009	70.44	72.23	69.23	71.45	5,017,251	+1.52(+2.18%)
May 18, 2009	68.73	70.10	68.08	69.93	5,248,641	+2.34(+3.47%)
May 15, 2009	69.22	70.61	67.13	67.59	6,598,494	-2.46(-3.51%)
May 14, 2009	69.43	70.61	68.64	70.05	5,738,886	-0.74(-1.04%)
May 13, 2009	72.17	72.42	69.22	70.78	5,663,591	-2.32(-3.17%)
May 12, 2009	73.90	74.21	71.25	73.10	4,636,249	+0.28(+0.38%)
May 11, 2009	73.16	74.15	72.27	72.83	4,604,913	-1.75(-2.35%)
May 08, 2009	74.02	75.29	72.55	74.58	5,075,798	+2.49(+3.46%)
May 07, 2009	76.04	76.38	70.78	72.08	7,095,986	-1.66(-2.25%)
May 06, 2009	73.98	76.52	73.46	73.75	8,205,093	+1.60(+2.22%)
May 05, 2009	72.87	72.89	70.58	72.14	5,090,054	-1.02(-1.39%)
May 04, 2009	73.14	73.40	72.62	73.16	5,933,257	+3.34(+4.79%)

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.