Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	59.80	60.62	59.80	60.54	2,768,592	+0.84(+1.41%)
Jul 30, 2009	59.44	59.89	59.21	59.70	1,930,720	+0.27(+0.45%)
Jul 29, 2009	59.25	59.43	58.97	59.43	1,649,624	+0.37(+0.63%)
Jul 28, 2009	58.73	59.25	58.73	59.06	1,627,180	+0.30(+0.50%)
Jul 27, 2009	58.66	58.84	58.61	58.76	1,089,233	-0.20(-0.34%)
Jul 24, 2009	58.68	58.96	58.57	58.96	897	+0.16(+0.28%)
Jul 23, 2009	58.94	59.03	58.53	58.80	1,384,236	-0.10(-0.17%)
Jul 22, 2009	59.11	59.20	58.73	58.90	1,499,392	-0.16(-0.27%)
Jul 21, 2009	58.36	59.09	58.29	59.06	2,192,983	+0.82(+1.41%)
Jul 20, 2009	58.23	58.52	57.84	58.23	1,526,009	+0.24(+0.41%)
Jul 17, 2009	58.00	58.23	57.83	58.00	2,592,532	-0.18(-0.31%)
Jul 16, 2009	57.87	58.18	57.85	58.18	1,707,615	+0.40(+0.69%)
Jul 15, 2009	58.15	58.28	57.68	57.78	2,884,132	-0.54(-0.92%)
Jul 14, 2009	58.47	58.47	58.15	58.31	1,642,366	-0.13(-0.22%)
Jul 13, 2009	58.49	58.52	58.39	58.44	1,242,542	-0.03(-0.06%)
Jul 10, 2009	58.09	58.48	58.01	58.48	1,427,086	+0.23(+0.40%)
Jul 09, 2009	57.99	58.24	57.99	58.24	1,218,585	+0.02(+0.04%)
Jul 08, 2009	57.87	58.24	57.73	58.22	1,585,062	+0.53(+0.91%)
Jul 07, 2009	57.72	57.97	57.61	57.69	2,144,294	-0.23(-0.40%)
Jul 06, 2009	57.69	57.96	57.62	57.93	2,322,661	+0.14(+0.24%)
Jul 02, 2009	57.64	57.95	57.62	57.79	1,139,857	+0.01(+0.01%)
Jul 01, 2009	57.53	57.83	57.50	57.78	3,924,366	-0.08(-0.14%)
Jun 30, 2009	57.77	57.95	57.44	57.86	1,677,046	-0.02(-0.03%)
Jun 29, 2009	57.99	58.02	57.78	57.88	1,435,793	-0.06(-0.11%)
Jun 26, 2009	57.97	57.99	57.72	57.94	1,601,397	+0.03(+0.05%)
Jun 25, 2009	57.48	57.94	57.46	57.91	1,072,596	+0.45(+0.78%)
Jun 24, 2009	57.58	57.86	57.38	57.46	1,725,481	-0.09(-0.16%)
Jun 23, 2009	57.36	57.55	57.15	57.55	1,414,815	+0.46(+0.81%)
Jun 22, 2009	57.11	57.29	56.93	57.09	1,522,981	+0.21(+0.37%)
Jun 19, 2009	56.47	57.06	56.37	56.88	2,418,388	+0.43(+0.76%)
Jun 18, 2009	56.96	56.96	56.37	56.46	2,363,121	-0.73(-1.27%)
Jun 17, 2009	57.00	57.33	56.89	57.18	1,855,998	+0.07(+0.12%)
Jun 16, 2009	57.32	57.52	56.79	57.12	1,733,242	-0.03(-0.06%)
Jun 15, 2009	57.12	57.36	56.84	57.15	1,402,019	+0.02(+0.03%)
Jun 12, 2009	56.84	57.26	56.72	57.13	1,481,004	+0.42(+0.74%)
Jun 11, 2009	56.75	56.92	56.39	56.71	1,642,897	+0.20(+0.35%)
Jun 10, 2009	56.51	56.97	56.34	56.52	2,645,462	-0.17(-0.30%)
Jun 09, 2009	56.26	56.73	56.17	56.68	1,402,906	+0.43(+0.76%)
Jun 08, 2009	56.43	56.51	56.26	56.26	1,533,760	-0.12(-0.20%)
Jun 05, 2009	56.58	56.62	56.08	56.37	1,965,160	-0.30(-0.53%)
Jun 04, 2009	57.00	57.00	56.55	56.67	1,922,938	-0.25(-0.44%)
Jun 03, 2009	56.73	57.13	56.68	56.92	2,003,889	+0.29(+0.51%)
Jun 02, 2009	56.35	56.87	56.34	56.63	3,263,328	+0.42(+0.74%)
Jun 01, 2009	56.46	56.57	56.03	56.22	2,139,312	-0.02(-0.03%)
May 29, 2009	55.61	56.31	55.40	56.23	2,230,119	+0.82(+1.47%)
May 28, 2009	55.44	55.60	55.14	55.42	1,889,163	+0.21(+0.37%)
May 27, 2009	55.69	55.85	55.10	55.21	2,477,060	-0.38(-0.69%)
May 26, 2009	55.69	55.72	55.43	55.60	1,839,541	-0.02(-0.04%)
May 22, 2009	55.56	55.69	55.46	55.62	1,863,850	-0.07(-0.13%)
May 21, 2009	56.48	56.48	55.52	55.69	2,684,000	-0.57(-1.02%)
May 20, 2009	56.03	56.34	55.88	56.27	2,306,492	+0.32(+0.57%)
May 19, 2009	55.64	55.95	55.52	55.95	2,380,313	+0.22(+0.40%)
May 18, 2009	56.03	56.07	55.64	55.72	2,194,283	-0.08(-0.14%)
May 15, 2009	55.81	55.84	55.52	55.80	1,786,943	-0.01(-0.02%)
May 14, 2009	55.79	56.06	55.50	55.81	1,938,026	+0.13(+0.23%)
May 13, 2009	55.90	56.00	55.65	55.69	2,813,711	-0.10(-0.19%)
May 12, 2009	55.68	55.91	55.61	55.79	1,870,399	+0.16(+0.28%)
May 11, 2009	55.61	55.69	55.26	55.64	1,820,501	+0.17(+0.30%)
May 08, 2009	55.12	55.60	55.24	55.47	2,287,325	+0.35(+0.64%)
May 07, 2009	55.44	55.80	55.11	55.12	3,105,545	-0.53(-0.96%)
May 06, 2009	55.49	55.71	55.30	55.65	3,162,351	+0.25(+0.45%)
May 05, 2009	55.29	55.48	55.11	55.41	1,757,363	+0.18(+0.32%)
May 04, 2009	55.17	55.23	54.88	55.23	1,714,569	+0.13(+0.24%)

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.