Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	52.43	52.88	52.30	52.47	1,470,194	-0.09(-0.17%)
Jul 30, 2009	53.18	53.48	52.56	52.56	1,825,803	+0.02(+0.04%)
Jul 29, 2009	52.90	52.92	52.03	52.54	1,613,706	-0.81(-1.52%)
Jul 28, 2009	53.64	53.82	52.60	53.35	2,151,860	+1.50(+2.89%)
Jul 27, 2009	51.74	52.11	51.45	51.85	2,390,963	+1.55(+3.08%)
Jul 24, 2009	50.02	50.48	49.68	50.30	1,128	-0.01(-0.02%)
Jul 23, 2009	49.48	50.60	49.17	50.31	2,147,867	+1.13(+2.30%)
Jul 22, 2009	48.93	49.43	48.83	49.18	1,521,869	-0.62(-1.24%)
Jul 21, 2009	50.20	50.25	49.20	49.80	2,237,603	-1.14(-2.24%)
Jul 20, 2009	50.81	51.21	50.70	50.94	1,739,349	+1.13(+2.27%)
Jul 17, 2009	50.00	50.03	49.49	49.81	2,257,542	+0.50(+1.01%)
Jul 16, 2009	48.69	49.59	48.39	49.31	2,308,524	+0.55(+1.13%)
Jul 15, 2009	48.70	48.97	48.11	48.76	2,274,328	+1.04(+2.18%)
Jul 14, 2009	47.82	47.95	47.32	47.72	1,887,058	+0.62(+1.32%)
Jul 13, 2009	46.57	47.13	46.51	47.10	2,684,347	-0.50(-1.05%)
Jul 10, 2009	47.49	47.92	46.94	47.60	1,452,197	-0.35(-0.73%)
Jul 09, 2009	48.14	48.46	47.61	47.95	1,514,007	+0.54(+1.14%)
Jul 08, 2009	47.86	48.18	46.65	47.41	2,109,093	-0.39(-0.82%)
Jul 07, 2009	48.49	48.49	47.60	47.80	2,231,022	-0.80(-1.65%)
Jul 06, 2009	48.59	48.77	47.85	48.60	2,621,747	+0.03(+0.06%)
Jul 02, 2009	48.61	48.94	48.02	48.57	2,305,132	-2.17(-4.28%)
Jul 01, 2009	50.94	51.06	50.50	50.74	2,001,249	+0.66(+1.32%)
Jun 30, 2009	50.47	50.70	49.57	50.08	1,337,549	-1.17(-2.28%)
Jun 29, 2009	51.17	51.40	50.78	51.25	1,218,798	+0.58(+1.14%)
Jun 26, 2009	50.89	51.12	50.44	50.67	1,489,458	+0.52(+1.04%)
Jun 25, 2009	49.69	50.29	49.55	50.15	1,597,133	+0.80(+1.62%)
Jun 24, 2009	49.89	49.89	49.10	49.35	1,800,673	+0.91(+1.88%)
Jun 23, 2009	48.17	48.63	47.72	48.44	1,799,002	+0.17(+0.35%)
Jun 22, 2009	48.73	48.99	48.01	48.27	1,829,240	-1.00(-2.03%)
Jun 19, 2009	49.50	49.61	49.00	49.27	1,986,031	-0.26(-0.52%)
Jun 18, 2009	49.40	49.96	49.00	49.53	1,213,669	-0.17(-0.34%)
Jun 17, 2009	49.64	50.03	48.94	49.70	1,526,814	-0.08(-0.16%)
Jun 16, 2009	50.45	50.79	49.50	49.78	1,964,844	-1.09(-2.14%)
Jun 15, 2009	51.73	51.80	50.67	50.87	1,906,652	-2.11(-3.98%)
Jun 12, 2009	52.67	53.03	52.26	52.98	1,614,648	-1.06(-1.96%)
Jun 11, 2009	53.52	54.83	53.40	54.04	2,074,420	+1.25(+2.37%)
Jun 10, 2009	53.59	53.59	52.19	52.79	2,208,819	+1.14(+2.21%)
Jun 09, 2009	51.85	51.85	51.04	51.65	1,339,155	+0.34(+0.66%)
Jun 08, 2009	50.83	51.56	50.64	51.31	1,297,546	+0.15(+0.29%)
Jun 05, 2009	51.86	51.86	50.65	51.16	1,585,794	+0.48(+0.95%)
Jun 04, 2009	50.32	50.69	49.94	50.68	1,476,402	+0.63(+1.26%)
Jun 03, 2009	50.74	50.78	49.45	50.05	1,876,950	-0.52(-1.03%)
Jun 02, 2009	50.38	50.70	49.80	50.57	2,390,688	-1.56(-2.99%)
Jun 01, 2009	51.54	52.81	51.15	52.13	3,211,253	+2.92(+5.93%)
May 29, 2009	49.30	49.35	48.80	49.21	1,456,640	+0.27(+0.55%)
May 28, 2009	48.70	49.05	47.98	48.94	2,601,907	+0.97(+2.02%)
May 27, 2009	47.80	48.55	47.73	47.97	2,725,032	+1.07(+2.28%)
May 26, 2009	46.25	47.10	46.01	46.90	1,638,436	-0.04(-0.09%)
May 22, 2009	46.49	47.30	46.43	46.94	1,614,283	+0.13(+0.28%)
May 21, 2009	46.68	46.91	46.21	46.81	2,736,953	-0.26(-0.55%)
May 20, 2009	47.99	48.05	46.95	47.07	2,736,279	-0.34(-0.72%)
May 19, 2009	47.64	47.95	47.29	47.41	1,808,688	-0.08(-0.17%)
May 18, 2009	46.84	47.72	46.54	47.49	2,213,006	+1.43(+3.10%)
May 15, 2009	46.27	46.55	45.61	46.06	2,165,670	-1.10(-2.33%)
May 14, 2009	46.38	47.54	46.30	47.16	2,074,107	+0.43(+0.91%)
May 13, 2009	48.50	48.50	46.37	46.73	2,490,225	-1.87(-3.84%)
May 12, 2009	48.99	49.00	47.91	48.60	3,112,112	+0.69(+1.44%)
May 11, 2009	48.18	48.45	47.50	47.91	2,240,041	-1.94(-3.89%)
May 08, 2009	49.01	50.13	48.81	49.85	2,933,579	+2.33(+4.90%)
May 07, 2009	48.52	48.87	47.12	47.52	2,613,723	-1.47(-3.00%)
May 06, 2009	47.96	49.42	47.96	48.99	3,423,195	+1.44(+3.03%)
May 05, 2009	47.50	47.69	47.03	47.55	2,885,301	-0.15(-0.31%)
May 04, 2009	47.95	48.00	47.62	47.70	4,219,473	+3.88(+8.85%)

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.