Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	57.37	58.74	56.47	57.61	56,361	-0.16(-0.27%)
Jul 30, 2009	57.45	57.80	56.55	57.76	56,079	+1.33(+2.36%)
Jul 29, 2009	58.70	58.70	56.31	56.43	72,667	-1.84(-3.16%)
Jul 28, 2009	56.35	59.29	54.47	58.27	59,184	+1.61(+2.83%)
Jul 27, 2009	57.29	57.76	54.63	56.67	87,898	-1.06(-1.83%)
Jul 24, 2009	58.23	58.94	57.18	57.72	30,844	-0.90(-1.54%)
Jul 23, 2009	56.90	58.94	56.51	58.62	81,582	+1.49(+2.60%)
Jul 22, 2009	56.67	58.19	56.24	57.14	40,237	+0.31(+0.55%)
Jul 21, 2009	56.98	57.25	55.41	56.82	35,576	+0.16(+0.28%)
Jul 20, 2009	56.00	56.98	54.83	56.67	71,678	+0.94(+1.69%)
Jul 17, 2009	55.41	56.59	54.90	55.73	55,727	+0.47(+0.85%)
Jul 16, 2009	53.73	55.73	53.26	55.26	53,515	+1.17(+2.17%)
Jul 15, 2009	52.44	54.79	52.44	54.08	79,732	+2.62(+5.10%)
Jul 14, 2009	51.93	52.05	50.75	51.46	41,053	-0.35(-0.68%)
Jul 13, 2009	50.64	52.44	49.19	51.81	59,770	+1.80(+3.60%)
Jul 10, 2009	49.81	50.99	49.30	50.01	39,961	+0.00(+0.00%)
Jul 09, 2009	49.70	51.89	49.42	50.01	35,095	+0.82(+1.67%)
Jul 08, 2009	49.11	49.66	47.70	49.19	66,476	+0.47(+0.96%)
Jul 07, 2009	51.61	51.61	48.48	48.72	65,686	-2.70(-5.26%)
Jul 06, 2009	52.40	52.71	49.85	51.42	52,861	-1.10(-2.09%)
Jul 02, 2009	54.43	55.10	51.26	52.52	90,513	-2.82(-5.10%)
Jul 01, 2009	54.51	56.47	54.00	55.34	57,573	+1.45(+2.69%)
Jun 30, 2009	54.71	55.80	53.69	53.89	62,673	-0.23(-0.43%)
Jun 29, 2009	56.59	56.59	53.73	54.12	56,072	-2.58(-4.56%)
Jun 26, 2009	52.71	57.14	52.44	56.71	469,612	+3.52(+6.63%)
Jun 25, 2009	51.93	54.00	49.85	53.18	76,848	+2.94(+5.85%)
Jun 24, 2009	50.40	51.65	49.34	50.24	53,016	+0.51(+1.02%)
Jun 23, 2009	49.46	50.13	47.14	49.73	53,645	+1.10(+2.25%)
Jun 22, 2009	52.05	52.05	48.56	48.64	66,425	-3.99(-7.59%)
Jun 19, 2009	54.79	55.06	51.69	52.63	82,526	-1.10(-2.04%)
Jun 18, 2009	51.46	53.85	50.52	53.73	50,137	+2.04(+3.94%)
Jun 17, 2009	50.20	52.59	49.66	51.69	44,122	+1.37(+2.72%)
Jun 16, 2009	52.55	53.06	49.38	50.32	30,070	-1.45(-2.80%)
Jun 15, 2009	53.06	53.73	50.99	51.77	73,416	-1.84(-3.43%)
Jun 12, 2009	52.52	53.75	51.50	53.61	42,817	+0.55(+1.03%)
Jun 11, 2009	53.77	55.18	53.02	53.06	41,652	-0.47(-0.88%)
Jun 10, 2009	54.67	55.45	53.06	53.53	64,543	-0.78(-1.44%)
Jun 09, 2009	53.85	54.75	52.40	54.32	26,265	+0.98(+1.84%)
Jun 08, 2009	52.83	54.71	52.75	53.34	66,953	-1.61(-2.92%)
Jun 05, 2009	54.51	55.49	51.97	54.94	87,574	+0.82(+1.52%)
Jun 04, 2009	53.69	54.79	52.63	54.12	46,979	+0.94(+1.77%)
Jun 03, 2009	51.69	53.30	51.26	53.18	61,658	+1.14(+2.18%)
Jun 02, 2009	51.14	52.87	49.27	52.05	48,017	+0.47(+0.91%)
Jun 01, 2009	49.77	54.59	48.72	51.58	106,643	+2.58(+5.28%)
May 29, 2009	48.17	48.99	47.11	48.99	56,245	+1.10(+2.29%)
May 28, 2009	47.89	49.42	46.88	47.89	72,641	+0.31(+0.66%)
May 27, 2009	47.74	48.72	45.86	47.58	94,306	-1.10(-2.25%)
May 26, 2009	44.57	48.68	44.06	48.68	52,355	+3.76(+8.37%)
May 22, 2009	45.19	45.90	44.13	44.92	43,653	+0.20(+0.44%)
May 21, 2009	46.21	46.29	43.20	44.72	173,907	-2.15(-4.59%)
May 20, 2009	47.15	48.13	46.45	46.88	110,695	+0.27(+0.59%)
May 19, 2009	48.60	48.68	46.09	46.60	189,892	-2.55(-5.18%)
May 18, 2009	47.46	49.50	46.60	49.15	97,349	+2.23(+4.76%)
May 15, 2009	47.31	48.36	46.68	46.92	127,493	-0.59(-1.24%)
May 14, 2009	45.86	47.89	43.47	47.50	254,331	+1.49(+3.23%)
May 13, 2009	52.40	54.75	45.51	46.01	334,789	-11.67(-20.23%)
May 12, 2009	58.51	58.51	54.83	57.68	88,188	-0.55(-0.94%)
May 11, 2009	56.74	58.43	56.24	58.23	44,757	+0.16(+0.27%)
May 08, 2009	59.41	59.41	56.67	58.08	48,054	-0.35(-0.60%)
May 07, 2009	60.50	60.78	56.47	58.43	69,212	-1.33(-2.23%)
May 06, 2009	60.43	61.84	58.08	59.76	96,262	-0.55(-0.91%)
May 05, 2009	56.90	60.43	56.90	60.31	100,591	+2.82(+4.90%)
May 04, 2009	56.82	57.98	55.69	57.49	103,071	+1.02(+1.80%)

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.