Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	63.69	63.82	62.88	63.45	881,406	-0.21(-0.33%)
Jul 30, 2009	63.15	64.16	62.60	63.66	1,629,790	+1.39(+2.23%)
Jul 29, 2009	60.60	62.41	60.60	62.27	1,046,217	+1.71(+2.83%)
Jul 28, 2009	59.57	60.58	59.55	60.56	377,343	+0.35(+0.59%)
Jul 27, 2009	59.85	60.28	59.54	60.21	437,673	-0.14(-0.22%)
Jul 24, 2009	59.28	60.48	59.28	60.34	551	+0.62(+1.03%)
Jul 23, 2009	58.39	60.21	58.30	59.72	1,117,527	+1.38(+2.36%)
Jul 22, 2009	57.49	58.77	57.49	58.34	397,549	-0.08(-0.14%)
Jul 21, 2009	58.29	58.49	57.77	58.43	526,617	+1.06(+1.85%)
Jul 20, 2009	56.90	57.58	56.76	57.36	363,461	+0.61(+1.08%)
Jul 17, 2009	56.54	56.86	56.31	56.75	241,460	-0.13(-0.23%)
Jul 16, 2009	56.84	57.16	56.47	56.88	656,194	-0.11(-0.19%)
Jul 15, 2009	56.42	57.12	56.29	56.99	1,692,089	+0.12(+0.21%)
Jul 14, 2009	56.43	56.99	56.38	56.87	535,299	+0.65(+1.15%)
Jul 13, 2009	55.75	56.36	55.74	56.22	397,244	+0.63(+1.13%)
Jul 10, 2009	55.20	55.77	55.04	55.59	269,065	+0.08(+0.15%)
Jul 09, 2009	55.52	55.88	55.07	55.51	401,373	-0.01(-0.01%)
Jul 08, 2009	55.79	55.79	54.95	55.52	956,267	-0.60(-1.06%)
Jul 07, 2009	57.11	57.11	55.94	56.11	514,448	-0.87(-1.53%)
Jul 06, 2009	56.76	57.26	56.73	56.99	536,096	+1.15(+2.05%)
Jul 02, 2009	56.20	56.53	55.50	55.84	788,087	-0.91(-1.61%)
Jul 01, 2009	56.55	57.43	56.55	56.75	706,287	-0.17(-0.30%)
Jun 30, 2009	57.77	57.77	56.46	56.93	921,337	+0.03(+0.05%)
Jun 29, 2009	56.41	57.13	56.41	56.90	719,497	-0.64(-1.11%)
Jun 26, 2009	57.51	58.14	57.37	57.54	789,823	-1.00(-1.71%)
Jun 25, 2009	57.61	58.70	57.53	58.54	811,278	+1.21(+2.12%)
Jun 24, 2009	57.18	58.26	56.92	57.33	748,490	+0.69(+1.21%)
Jun 23, 2009	56.82	57.01	56.38	56.64	799,005	+0.36(+0.64%)
Jun 22, 2009	57.98	57.98	56.04	56.28	1,080,332	-1.46(-2.53%)
Jun 19, 2009	57.88	57.97	57.44	57.74	796,580	+0.26(+0.45%)
Jun 18, 2009	57.65	57.84	57.06	57.49	454,792	-0.35(-0.60%)
Jun 17, 2009	58.04	58.16	56.91	57.83	684,896	+0.76(+1.33%)
Jun 16, 2009	57.67	58.12	57.00	57.07	721,397	-0.72(-1.24%)
Jun 15, 2009	58.83	58.83	57.33	57.79	972,284	-1.64(-2.75%)
Jun 12, 2009	59.28	59.42	58.79	59.42	308,453	-0.18(-0.30%)
Jun 11, 2009	59.73	60.33	59.40	59.60	555,237	+0.03(+0.05%)
Jun 10, 2009	60.30	60.36	58.95	59.57	619,518	-0.36(-0.60%)
Jun 09, 2009	59.31	60.37	59.31	59.93	718,793	-0.25(-0.41%)
Jun 08, 2009	59.69	60.57	59.54	60.18	716,776	+0.04(+0.06%)
Jun 05, 2009	60.89	61.00	59.87	60.15	1,013,224	+0.12(+0.20%)
Jun 04, 2009	59.72	60.31	59.51	60.03	598,034	+0.53(+0.89%)
Jun 03, 2009	60.11	60.18	58.95	59.50	815,668	-1.55(-2.53%)
Jun 02, 2009	61.59	61.72	60.77	61.04	1,038,890	-0.55(-0.89%)
Jun 01, 2009	61.04	61.99	60.85	61.59	1,388,620	+1.18(+1.96%)
May 29, 2009	59.82	60.52	59.30	60.41	957,323	+0.48(+0.80%)
May 28, 2009	59.32	60.21	59.09	59.93	1,200,717	+1.97(+3.39%)
May 27, 2009	59.38	59.38	57.70	57.96	639,628	-0.67(-1.14%)
May 26, 2009	57.62	59.02	56.90	58.63	1,071,585	+1.86(+3.28%)
May 22, 2009	57.30	57.58	56.72	56.77	656,242	-0.38(-0.67%)
May 21, 2009	57.11	57.68	56.70	57.15	1,115,582	-0.33(-0.58%)
May 20, 2009	58.57	58.86	57.34	57.49	1,260,095	-0.41(-0.72%)
May 19, 2009	58.59	58.59	57.72	57.90	715,538	+0.26(+0.46%)
May 18, 2009	56.60	57.82	56.60	57.64	1,069,983	+1.56(+2.78%)
May 15, 2009	56.07	56.78	55.51	56.08	750,245	+0.66(+1.20%)
May 14, 2009	55.25	55.96	54.64	55.41	945,095	-0.02(-0.03%)
May 13, 2009	56.99	57.09	54.85	55.43	2,168,263	-2.65(-4.56%)
May 12, 2009	58.12	58.47	57.36	58.07	940,298	+0.20(+0.34%)
May 11, 2009	58.19	58.37	57.50	57.88	1,202,841	-1.79(-3.01%)
May 08, 2009	59.48	60.09	58.43	59.67	1,701,296	-0.35(-0.59%)
May 07, 2009	61.80	62.81	60.00	60.03	1,672,433	-2.94(-4.67%)
May 06, 2009	63.14	63.27	62.22	62.96	1,371,777	+0.98(+1.58%)
May 05, 2009	60.76	62.14	60.76	61.98	1,035,608	+0.49(+0.80%)
May 04, 2009	60.29	61.60	60.27	61.49	1,241,881	+1.82(+3.06%)

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.