Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	54.26	54.83	54.01	54.47	5,768,398	+0.24(+0.44%)
Jul 30, 2009	53.70	54.99	53.43	54.23	7,583,074	+1.03(+1.94%)
Jul 29, 2009	52.14	53.34	51.95	53.20	4,832,451	+0.76(+1.45%)
Jul 28, 2009	51.84	52.62	51.64	52.44	5,254,945	+0.64(+1.24%)
Jul 27, 2009	52.23	52.46	51.72	51.80	6,083,273	-0.43(-0.82%)
Jul 24, 2009	53.38	53.53	51.85	52.23	460	-1.15(-2.15%)
Jul 23, 2009	53.25	53.74	52.64	53.38	11,176,792	+0.26(+0.49%)
Jul 22, 2009	53.81	54.28	52.91	53.12	8,030,754	-0.85(-1.57%)
Jul 21, 2009	54.45	54.64	53.55	53.97	7,383,230	-1.00(-1.82%)
Jul 20, 2009	54.04	55.03	53.95	54.97	4,400,688	+1.17(+2.17%)
Jul 17, 2009	53.83	53.99	53.24	53.80	4,435,128	-0.17(-0.31%)
Jul 16, 2009	53.80	54.26	53.00	53.97	4,160,466	+0.22(+0.41%)
Jul 15, 2009	52.23	53.93	52.02	53.75	6,637,614	+2.17(+4.21%)
Jul 14, 2009	51.60	51.74	50.87	51.58	3,613,791	+0.16(+0.31%)
Jul 13, 2009	50.22	51.52	50.22	51.42	5,656,789	+1.78(+3.59%)
Jul 10, 2009	49.21	49.99	49.00	49.64	4,803,646	-0.01(-0.02%)
Jul 09, 2009	50.19	50.63	49.49	49.65	4,338,875	-0.03(-0.06%)
Jul 08, 2009	49.74	50.05	49.01	49.68	7,001,005	+0.25(+0.51%)
Jul 07, 2009	50.89	50.99	49.38	49.43	6,282,873	-1.47(-2.89%)
Jul 06, 2009	49.87	50.98	49.33	50.90	6,282,380	+0.66(+1.31%)
Jul 02, 2009	51.70	51.76	49.90	50.24	5,516,788	-2.04(-3.90%)
Jul 01, 2009	52.15	52.69	52.03	52.28	4,670,954	+0.32(+0.62%)
Jun 30, 2009	52.40	52.61	51.15	51.96	6,995,024	-0.51(-0.97%)
Jun 29, 2009	51.80	52.64	51.70	52.47	5,107,803	+0.92(+1.78%)
Jun 26, 2009	51.74	52.08	51.19	51.55	12,306,476	-0.48(-0.92%)
Jun 25, 2009	51.75	52.35	51.57	52.03	6,110,239	+1.22(+2.40%)
Jun 24, 2009	52.27	52.52	50.44	50.81	6,480,989	-1.03(-1.99%)
Jun 23, 2009	52.82	52.96	51.65	51.84	5,483,624	-0.74(-1.41%)
Jun 22, 2009	53.85	53.85	52.32	52.58	5,677,547	-1.62(-2.99%)
Jun 19, 2009	55.22	55.25	54.03	54.20	8,405,464	-0.73(-1.33%)
Jun 18, 2009	54.67	55.30	54.56	54.93	5,410,289	+0.25(+0.46%)
Jun 17, 2009	54.46	55.23	54.35	54.68	5,595,521	+0.10(+0.18%)
Jun 16, 2009	54.75	55.28	54.35	54.58	6,048,791	-0.14(-0.26%)
Jun 15, 2009	55.31	55.40	53.97	54.72	5,762,006	-1.12(-2.01%)
Jun 12, 2009	55.34	55.97	54.77	55.84	3,611,648	+0.29(+0.52%)
Jun 11, 2009	55.71	56.32	55.32	55.55	5,110,417	+0.05(+0.09%)
Jun 10, 2009	56.05	56.22	54.55	55.50	6,008,592	-0.02(-0.04%)
Jun 09, 2009	56.57	56.65	55.09	55.52	5,877,064	-0.97(-1.72%)
Jun 08, 2009	55.49	56.97	55.33	56.49	5,247,928	+0.10(+0.18%)
Jun 05, 2009	55.89	56.99	55.86	56.39	8,450,079	+1.26(+2.29%)
Jun 04, 2009	54.86	55.41	54.67	55.13	5,098,604	+0.44(+0.80%)
Jun 03, 2009	55.12	55.37	54.20	54.69	4,971,100	-0.89(-1.60%)
Jun 02, 2009	55.21	55.92	54.67	55.58	5,478,757	+0.31(+0.56%)
Jun 01, 2009	53.49	55.58	53.21	55.27	5,974,773	+2.66(+5.06%)
May 29, 2009	52.53	52.70	51.73	52.61	4,778,317	+0.23(+0.44%)
May 28, 2009	51.86	52.57	50.95	52.38	5,009,605	+0.94(+1.83%)
May 27, 2009	52.84	53.20	51.43	51.44	4,974,084	-1.30(-2.46%)
May 26, 2009	51.04	53.03	50.64	52.74	5,329,366	+1.70(+3.33%)
May 22, 2009	50.78	51.76	50.52	51.04	4,294,959	+0.28(+0.55%)
May 21, 2009	51.04	51.18	49.90	50.76	6,168,152	-0.98(-1.89%)
May 20, 2009	52.69	52.89	51.59	51.74	6,130,847	-0.56(-1.07%)
May 19, 2009	52.84	53.17	52.21	52.30	5,573,133	-0.68(-1.28%)
May 18, 2009	51.16	53.07	51.16	52.98	5,987,700	+1.70(+3.32%)
May 15, 2009	51.38	51.94	50.92	51.28	7,094,639	-0.23(-0.45%)
May 14, 2009	50.80	52.05	50.75	51.51	6,675,128	+0.90(+1.78%)
May 13, 2009	51.44	51.44	49.87	50.61	8,069,269	-2.23(-4.22%)
May 12, 2009	52.89	53.07	51.74	52.84	6,528,033	+0.34(+0.65%)
May 11, 2009	52.70	53.13	52.11	52.50	5,339,790	-1.05(-1.96%)
May 08, 2009	52.42	53.61	51.03	53.55	7,328,632	+1.83(+3.54%)
May 07, 2009	52.28	52.75	51.20	51.72	6,311,082	-0.57(-1.09%)
May 06, 2009	52.34	52.85	51.51	52.29	4,989,135	+0.46(+0.89%)
May 05, 2009	50.90	51.90	50.90	51.83	4,930,292	+0.65(+1.27%)
May 04, 2009	49.62	51.40	49.62	51.18	6,941,544	+1.66(+3.35%)

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.