Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	71.32	71.47	70.42	71.05	787,106	-0.24(-0.33%)
Jul 30, 2009	70.71	71.84	70.09	71.28	1,455,423	+1.55(+2.23%)
Jul 29, 2009	67.86	69.88	67.86	69.73	934,284	+1.92(+2.83%)
Jul 28, 2009	66.70	67.84	66.68	67.82	336,972	+0.40(+0.59%)
Jul 27, 2009	67.02	67.50	66.68	67.42	390,847	-0.15(-0.22%)
Jul 24, 2009	66.38	67.72	66.38	67.57	492	+0.69(+1.03%)
Jul 23, 2009	65.39	67.43	65.28	66.88	997,965	+1.54(+2.36%)
Jul 22, 2009	64.38	65.81	64.38	65.33	355,016	-0.09(-0.14%)
Jul 21, 2009	65.28	65.49	64.69	65.43	470,276	+1.19(+1.85%)
Jul 20, 2009	63.72	64.47	63.56	64.24	324,575	+0.68(+1.08%)
Jul 17, 2009	63.31	63.67	63.05	63.55	215,627	-0.14(-0.23%)
Jul 16, 2009	63.65	64.01	63.23	63.70	585,989	-0.12(-0.19%)
Jul 15, 2009	63.18	63.97	63.04	63.82	1,511,056	+0.13(+0.21%)
Jul 14, 2009	63.19	63.82	63.13	63.68	478,028	+0.73(+1.15%)
Jul 13, 2009	62.43	63.11	62.42	62.95	354,743	+0.70(+1.13%)
Jul 10, 2009	61.81	62.45	61.63	62.25	240,279	+0.09(+0.15%)
Jul 09, 2009	62.17	62.57	61.66	62.16	358,431	-0.01(-0.01%)
Jul 08, 2009	62.47	62.47	61.53	62.17	853,958	-0.67(-1.06%)
Jul 07, 2009	63.95	63.95	62.64	62.84	459,409	-0.98(-1.53%)
Jul 06, 2009	63.56	64.12	63.53	63.82	478,740	+1.28(+2.05%)
Jul 02, 2009	62.94	63.30	62.14	62.53	703,772	-1.02(-1.61%)
Jul 01, 2009	63.33	64.31	63.33	63.55	630,723	-0.19(-0.30%)
Jun 30, 2009	64.69	64.69	63.22	63.75	822,765	+0.03(+0.05%)
Jun 29, 2009	63.17	63.98	63.17	63.71	642,520	-0.72(-1.11%)
Jun 26, 2009	64.40	65.11	64.25	64.43	705,322	-1.12(-1.71%)
Jun 25, 2009	64.52	65.73	64.42	65.55	724,481	+1.36(+2.12%)
Jun 24, 2009	64.03	65.24	63.74	64.20	668,411	+0.77(+1.21%)
Jun 23, 2009	63.63	63.84	63.13	63.43	713,522	+0.41(+0.64%)
Jun 22, 2009	64.93	64.93	62.75	63.02	964,750	-1.64(-2.53%)
Jun 19, 2009	64.82	64.91	64.32	64.66	711,356	+0.29(+0.45%)
Jun 18, 2009	64.56	64.77	63.90	64.37	406,135	-0.39(-0.60%)
Jun 17, 2009	64.99	65.13	63.72	64.76	611,621	+0.85(+1.33%)
Jun 16, 2009	64.57	65.08	63.82	63.91	644,217	-0.80(-1.24%)
Jun 15, 2009	65.88	65.88	64.20	64.71	868,261	-1.83(-2.75%)
Jun 12, 2009	66.38	66.54	65.83	66.54	275,453	-0.20(-0.30%)
Jun 11, 2009	66.89	67.56	66.52	66.74	495,834	+0.03(+0.05%)
Jun 10, 2009	67.52	67.60	66.02	66.71	553,237	-0.41(-0.60%)
Jun 09, 2009	66.41	67.60	66.41	67.12	641,891	-0.28(-0.41%)
Jun 08, 2009	66.85	67.82	66.68	67.39	640,090	+0.04(+0.06%)
Jun 05, 2009	68.19	68.31	67.04	67.35	904,821	+0.14(+0.20%)
Jun 04, 2009	66.87	67.54	66.63	67.22	534,051	+0.59(+0.89%)
Jun 03, 2009	67.31	67.39	66.02	66.63	728,402	-1.73(-2.53%)
Jun 02, 2009	68.97	69.12	68.05	68.36	927,742	-0.62(-0.89%)
Jun 01, 2009	68.35	69.42	68.14	68.97	1,240,055	+1.33(+1.96%)
May 29, 2009	66.99	67.77	66.41	67.65	854,901	+0.54(+0.80%)
May 28, 2009	66.42	67.43	66.17	67.11	1,072,255	+2.20(+3.39%)
May 27, 2009	66.49	66.49	64.61	64.90	571,196	-0.75(-1.14%)
May 26, 2009	64.52	66.09	63.72	65.66	956,938	+2.08(+3.28%)
May 22, 2009	64.16	64.47	63.52	63.57	586,032	-0.43(-0.67%)
May 21, 2009	63.95	64.59	63.49	64.00	996,228	-0.37(-0.58%)
May 20, 2009	65.59	65.91	64.21	64.37	1,125,281	-0.46(-0.72%)
May 19, 2009	65.60	65.60	64.63	64.84	638,984	+0.30(+0.46%)
May 18, 2009	63.38	64.74	63.38	64.54	955,508	+1.75(+2.78%)
May 15, 2009	62.79	63.59	62.16	62.79	669,978	+0.74(+1.20%)
May 14, 2009	61.87	62.66	61.19	62.05	843,982	-0.02(-0.03%)
May 13, 2009	63.82	63.93	61.43	62.07	1,936,286	-2.96(-4.56%)
May 12, 2009	65.08	65.48	64.23	65.03	839,697	+0.22(+0.34%)
May 11, 2009	65.16	65.37	64.39	64.81	1,074,152	-2.01(-3.01%)
May 08, 2009	66.61	67.28	65.43	66.82	1,519,278	-0.40(-0.59%)
May 07, 2009	69.21	70.34	67.18	67.22	1,493,503	-3.29(-4.67%)
May 06, 2009	70.70	70.85	69.67	70.51	1,225,013	+1.10(+1.58%)
May 05, 2009	68.04	69.59	68.04	69.41	924,810	+0.55(+0.80%)
May 04, 2009	67.51	68.98	67.50	68.86	1,109,015	+2.04(+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.