Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	59.35	59.82	59.10	59.44	552,822	+0.09(+0.15%)
Jul 30, 2009	60.01	60.19	59.10	59.35	492,367	-0.23(-0.39%)
Jul 29, 2009	60.00	60.22	59.30	59.58	334,661	-0.53(-0.88%)
Jul 28, 2009	59.50	60.31	59.49	60.10	409,443	+0.36(+0.61%)
Jul 27, 2009	59.42	59.80	59.22	59.74	512,537	-0.06(-0.10%)
Jul 24, 2009	59.56	59.83	59.38	59.80	944	+0.26(+0.44%)
Jul 23, 2009	58.42	59.83	58.42	59.54	728,639	+0.96(+1.64%)
Jul 22, 2009	57.31	59.19	57.05	58.58	873,000	+1.26(+2.20%)
Jul 21, 2009	56.66	57.34	56.41	57.32	591,243	+0.87(+1.55%)
Jul 20, 2009	57.01	57.30	56.24	56.44	718,987	-0.60(-1.05%)
Jul 17, 2009	57.17	57.69	56.84	57.04	648,305	-0.07(-0.12%)
Jul 16, 2009	56.96	57.41	55.87	57.11	729,667	+0.14(+0.25%)
Jul 15, 2009	56.01	57.05	55.93	56.97	764,005	+1.10(+1.96%)
Jul 14, 2009	55.27	55.94	54.98	55.87	561,642	+0.53(+0.95%)
Jul 13, 2009	54.81	55.35	54.42	55.35	866,178	+1.59(+2.95%)
Jul 10, 2009	53.68	54.04	53.32	53.76	411,867	-0.04(-0.07%)
Jul 09, 2009	54.13	54.18	53.55	53.80	394,505	+0.06(+0.11%)
Jul 08, 2009	53.24	53.88	53.17	53.74	927,699	+0.64(+1.20%)
Jul 07, 2009	53.47	53.84	53.04	53.10	732,340	-0.24(-0.46%)
Jul 06, 2009	52.61	53.45	52.16	53.35	1,081,289	+1.48(+2.86%)
Jul 02, 2009	53.32	53.70	51.86	51.86	650,504	-1.80(-3.36%)
Jul 01, 2009	53.16	53.98	52.97	53.67	583,311	+0.64(+1.20%)
Jun 30, 2009	52.89	53.15	52.52	53.03	784,025	+0.16(+0.29%)
Jun 29, 2009	52.01	52.87	51.78	52.87	823,272	+1.02(+1.97%)
Jun 26, 2009	51.95	52.40	51.80	51.85	1,257,549	-0.09(-0.17%)
Jun 25, 2009	51.51	51.95	51.47	51.94	740,699	+0.04(+0.09%)
Jun 24, 2009	51.87	52.02	51.32	51.89	728,083	+0.29(+0.56%)
Jun 23, 2009	51.69	52.02	51.29	51.61	701,384	-0.13(-0.24%)
Jun 22, 2009	51.42	52.12	51.15	51.73	1,046,415	-0.07(-0.13%)
Jun 19, 2009	52.06	52.18	51.48	51.80	595,918	+0.09(+0.17%)
Jun 18, 2009	51.58	52.29	51.44	51.71	706,356	+0.13(+0.24%)
Jun 17, 2009	51.42	52.51	51.35	51.58	732,264	+0.19(+0.37%)
Jun 16, 2009	52.22	52.66	51.38	51.39	444,603	-0.58(-1.11%)
Jun 15, 2009	52.24	52.38	51.78	51.97	493,379	-0.67(-1.27%)
Jun 12, 2009	53.10	53.24	52.26	52.64	373,341	-0.60(-1.13%)
Jun 11, 2009	53.32	53.78	52.94	53.24	520,372	-0.50(-0.94%)
Jun 10, 2009	54.32	54.44	53.47	53.74	540,342	-0.40(-0.74%)
Jun 09, 2009	54.21	54.44	53.78	54.14	730,118	-0.04(-0.07%)
Jun 08, 2009	54.12	54.35	53.84	54.18	821,336	-0.87(-1.59%)
Jun 05, 2009	55.20	55.30	53.95	55.05	818,452	+0.69(+1.27%)
Jun 04, 2009	54.26	54.49	53.66	54.36	922,123	+0.26(+0.48%)
Jun 03, 2009	54.67	54.67	53.50	54.10	830,930	-0.35(-0.64%)
Jun 02, 2009	53.45	54.75	52.75	54.45	1,220,937	+1.52(+2.87%)
Jun 01, 2009	51.60	53.27	51.49	52.93	1,175,161	+1.64(+3.19%)
May 29, 2009	49.51	51.35	49.51	51.29	1,158,020	+1.40(+2.81%)
May 28, 2009	49.34	50.02	49.12	49.89	950,104	+0.73(+1.48%)
May 27, 2009	50.43	50.68	49.08	49.17	1,094,474	-1.46(-2.88%)
May 26, 2009	49.01	50.77	48.17	50.63	1,529,130	+1.30(+2.63%)
May 22, 2009	50.18	50.52	49.19	49.33	825,052	-0.76(-1.52%)
May 21, 2009	49.42	50.27	49.35	50.09	894,680	+0.59(+1.20%)
May 20, 2009	50.22	50.55	49.39	49.50	1,665,222	-0.29(-0.58%)
May 19, 2009	51.70	51.91	49.69	49.79	1,378,517	-2.16(-4.15%)
May 18, 2009	51.66	52.21	49.83	51.95	1,504,136	+1.00(+1.96%)
May 15, 2009	52.22	52.51	50.46	50.95	1,034,204	-1.56(-2.96%)
May 14, 2009	52.69	53.41	52.01	52.50	1,055,239	-0.11(-0.21%)
May 13, 2009	52.73	54.08	52.52	52.61	1,036,060	-0.58(-1.09%)
May 12, 2009	52.06	54.12	51.82	53.19	959,148	+1.52(+2.94%)
May 11, 2009	51.22	53.40	51.22	51.67	853,707	-2.38(-4.40%)
May 08, 2009	52.26	54.49	51.80	54.05	1,224,458	+2.60(+5.05%)
May 07, 2009	51.96	52.81	51.31	51.45	1,180,647	-1.28(-2.43%)
May 06, 2009	53.01	53.69	51.90	52.73	1,546,201	-0.20(-0.38%)
May 05, 2009	52.79	55.04	52.79	52.93	1,017,115	-2.90(-5.20%)
May 04, 2009	53.95	56.08	53.87	55.84	2,027,305	+0.55(+0.99%)

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.