Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	65.44	65.86	64.53	65.08	1,780,462	-0.49(-0.75%)
Jul 30, 2009	62.73	66.24	62.73	65.57	2,272,250	+0.44(+0.68%)
Jul 29, 2009	63.29	65.24	63.00	65.13	1,660,861	+0.95(+1.48%)
Jul 28, 2009	64.75	65.50	63.73	64.18	1,146,335	-0.81(-1.25%)
Jul 27, 2009	65.74	65.99	64.25	64.99	1,236,474	-0.90(-1.37%)
Jul 24, 2009	63.47	65.96	63.03	65.89	1,565,395	+1.67(+2.60%)
Jul 23, 2009	61.70	64.24	61.00	64.22	1,153,441	+2.63(+4.27%)
Jul 22, 2009	61.87	62.03	61.03	61.59	585,614	-0.40(-0.65%)
Jul 21, 2009	62.26	62.91	61.33	61.99	877,402	-0.30(-0.48%)
Jul 20, 2009	62.96	63.68	62.04	62.29	996,076	-0.50(-0.80%)
Jul 17, 2009	63.48	63.48	62.25	62.79	959,155	-0.18(-0.29%)
Jul 16, 2009	60.99	63.53	60.27	62.97	4,008,579	+2.31(+3.81%)
Jul 15, 2009	59.96	61.30	59.89	60.66	930,747	+1.05(+1.76%)
Jul 14, 2009	59.35	59.73	58.75	59.61	383,100	+0.29(+0.49%)
Jul 13, 2009	58.19	59.38	57.12	59.32	720,869	+1.71(+2.97%)
Jul 10, 2009	57.74	58.57	57.16	57.61	530,392	-0.24(-0.41%)
Jul 09, 2009	57.18	58.82	57.18	57.85	759,297	+0.67(+1.17%)
Jul 08, 2009	56.69	57.56	56.55	57.18	862,023	+0.38(+0.67%)
Jul 07, 2009	59.14	59.33	56.45	56.80	1,557,187	-2.94(-4.92%)
Jul 06, 2009	59.37	59.78	58.29	59.74	1,157,861	-0.31(-0.52%)
Jul 02, 2009	62.03	62.12	59.25	60.05	1,143,396	-2.62(-4.18%)
Jul 01, 2009	62.65	63.46	61.32	62.67	752,761	+0.38(+0.61%)
Jun 30, 2009	63.53	63.68	61.25	62.29	1,582,416	-1.53(-2.40%)
Jun 29, 2009	62.57	64.57	62.00	63.82	1,459,742	+2.23(+3.62%)
Jun 26, 2009	60.62	62.20	59.83	61.59	1,189,834	+0.97(+1.60%)
Jun 25, 2009	60.47	61.15	57.85	60.62	1,501,938	+3.05(+5.30%)
Jun 24, 2009	57.32	58.10	57.17	57.57	435,164	+0.42(+0.73%)
Jun 23, 2009	58.00	58.43	56.39	57.15	867,476	-0.82(-1.41%)
Jun 22, 2009	59.58	59.59	57.90	57.97	757,133	-1.70(-2.85%)
Jun 19, 2009	60.43	60.96	59.46	59.67	729,649	-0.25(-0.42%)
Jun 18, 2009	59.80	60.26	59.16	59.92	682,062	+0.27(+0.45%)
Jun 17, 2009	58.97	60.70	58.85	59.65	1,017,834	+0.79(+1.34%)
Jun 16, 2009	58.89	59.22	57.50	58.86	868,803	+0.28(+0.48%)
Jun 15, 2009	58.71	58.75	57.25	58.58	841,141	-0.48(-0.81%)
Jun 12, 2009	58.06	59.26	57.74	59.06	522,140	+0.42(+0.72%)
Jun 11, 2009	57.74	59.20	57.55	58.64	896,916	+0.89(+1.54%)
Jun 10, 2009	57.75	58.19	56.91	57.75	922,446	-0.03(-0.05%)
Jun 09, 2009	58.32	58.52	57.36	57.78	638,851	-0.43(-0.74%)
Jun 08, 2009	57.46	58.64	56.97	58.21	893,885	+0.71(+1.23%)
Jun 05, 2009	57.70	58.00	56.94	57.50	524,346	+0.34(+0.59%)
Jun 04, 2009	57.65	58.03	56.60	57.16	808,946	-0.62(-1.07%)
Jun 03, 2009	58.46	58.49	57.06	57.78	855,291	-0.75(-1.28%)
Jun 02, 2009	58.54	59.00	58.08	58.53	1,198,905	+0.10(+0.17%)
Jun 01, 2009	58.74	59.13	58.12	58.43	1,320,247	+0.14(+0.24%)
May 29, 2009	59.02	59.02	56.45	58.29	3,557,363	-0.31(-0.53%)
May 28, 2009	59.64	59.99	57.37	58.60	1,061,855	+0.00(+0.00%)
May 27, 2009	59.45	59.85	58.40	58.60	902,744	-0.64(-1.08%)
May 26, 2009	55.81	59.28	55.81	59.24	1,430,662	+2.72(+4.81%)
May 22, 2009	56.03	57.03	56.03	56.52	1,523,383	+0.58(+1.04%)
May 21, 2009	57.72	57.95	55.00	55.94	1,712,997	-2.23(-3.83%)
May 20, 2009	58.24	60.00	57.94	58.17	1,378,959	-0.43(-0.73%)
May 19, 2009	57.78	59.13	57.21	58.60	1,455,435	+0.88(+1.52%)
May 18, 2009	56.50	57.72	55.54	57.72	2,251,419	+2.22(+4.00%)
May 15, 2009	55.14	55.81	54.43	55.50	2,397,498	+0.60(+1.09%)
May 14, 2009	54.00	55.45	53.90	54.90	1,451,635	+0.79(+1.46%)
May 13, 2009	54.17	54.87	53.58	54.11	1,436,458	-1.59(-2.85%)
May 12, 2009	57.27	57.30	55.38	55.70	1,197,564	-1.22(-2.14%)
May 11, 2009	56.66	57.49	56.04	56.92	821,695	-0.11(-0.19%)
May 08, 2009	57.15	57.23	56.56	57.03	750,595	+0.34(+0.60%)
May 07, 2009	55.53	58.09	55.53	56.69	1,631,232	+1.28(+2.31%)
May 06, 2009	55.41	55.99	54.98	55.41	1,052,513	+0.39(+0.71%)
May 05, 2009	55.17	55.50	54.54	55.02	1,153,285	-0.15(-0.27%)
May 04, 2009	55.03	55.33	53.10	55.17	1,279,447	+2.49(+4.73%)

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.