Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	80.10	80.74	79.77	80.22	409,600	+0.12(+0.15%)
Jul 30, 2009	81.00	81.24	79.76	80.10	364,807	-0.31(-0.39%)
Jul 29, 2009	80.98	81.28	80.04	80.41	247,959	-0.71(-0.88%)
Jul 28, 2009	80.31	81.40	80.29	81.12	303,367	+0.49(+0.61%)
Jul 27, 2009	80.20	80.71	79.93	80.63	379,752	-0.08(-0.10%)
Jul 24, 2009	80.39	80.75	80.14	80.71	700	+0.35(+0.44%)
Jul 23, 2009	78.85	80.75	78.85	80.36	539,867	+1.30(+1.64%)
Jul 22, 2009	77.35	79.88	77.00	79.06	646,828	+1.70(+2.20%)
Jul 21, 2009	76.47	77.39	76.14	77.36	438,067	+1.18(+1.55%)
Jul 20, 2009	76.95	77.33	75.91	76.18	532,716	-0.81(-1.05%)
Jul 17, 2009	77.17	77.86	76.72	76.99	480,346	-0.09(-0.12%)
Jul 16, 2009	76.88	77.48	75.41	77.08	540,629	+0.19(+0.25%)
Jul 15, 2009	75.60	77.00	75.49	76.89	566,071	+1.48(+1.96%)
Jul 14, 2009	74.60	75.50	74.20	75.41	416,135	+0.71(+0.95%)
Jul 13, 2009	73.98	74.71	73.45	74.70	641,773	+2.14(+2.95%)
Jul 10, 2009	72.45	72.94	71.96	72.56	305,163	-0.05(-0.07%)
Jul 09, 2009	73.06	73.13	72.27	72.61	292,299	+0.08(+0.11%)
Jul 08, 2009	71.85	72.72	71.76	72.53	687,356	+0.86(+1.20%)
Jul 07, 2009	72.16	72.66	71.58	71.67	542,609	-0.33(-0.46%)
Jul 06, 2009	71.00	72.14	70.40	72.00	801,154	+2.00(+2.86%)
Jul 02, 2009	71.96	72.48	70.00	70.00	481,975	-2.43(-3.35%)
Jul 01, 2009	71.75	72.86	71.49	72.43	432,190	+0.86(+1.20%)
Jun 30, 2009	71.39	71.73	70.88	71.57	580,904	+0.21(+0.29%)
Jun 29, 2009	70.20	71.36	69.88	71.36	609,983	+1.38(+1.97%)
Jun 26, 2009	70.11	70.72	69.91	69.98	931,750	-0.12(-0.17%)
Jun 25, 2009	69.52	70.12	69.47	70.10	548,803	+0.06(+0.09%)
Jun 24, 2009	70.01	70.21	69.27	70.04	539,455	+0.39(+0.56%)
Jun 23, 2009	69.76	70.21	69.23	69.65	519,673	-0.17(-0.24%)
Jun 22, 2009	69.40	70.34	69.03	69.82	775,315	-0.09(-0.13%)
Jun 19, 2009	70.26	70.42	69.48	69.91	441,531	+0.12(+0.17%)
Jun 18, 2009	69.62	70.57	69.42	69.79	523,357	+0.17(+0.24%)
Jun 17, 2009	69.40	70.86	69.31	69.62	542,553	+0.26(+0.37%)
Jun 16, 2009	70.48	71.08	69.34	69.36	329,418	-0.78(-1.11%)
Jun 15, 2009	70.50	70.70	69.88	70.14	365,557	-0.90(-1.27%)
Jun 12, 2009	71.67	71.86	70.53	71.04	276,618	-0.81(-1.13%)
Jun 11, 2009	71.96	72.58	71.45	71.85	385,557	-0.68(-0.94%)
Jun 10, 2009	73.32	73.48	72.16	72.53	400,353	-0.54(-0.74%)
Jun 09, 2009	73.17	73.48	72.59	73.07	540,963	-0.05(-0.07%)
Jun 08, 2009	73.04	73.35	72.66	73.12	608,549	-1.18(-1.59%)
Jun 05, 2009	74.50	74.64	72.81	74.30	606,412	+0.93(+1.27%)
Jun 04, 2009	73.23	73.55	72.42	73.37	683,224	+0.35(+0.48%)
Jun 03, 2009	73.79	73.79	72.21	73.02	615,657	-0.47(-0.64%)
Jun 02, 2009	72.14	73.90	71.20	73.49	904,623	+2.05(+2.87%)
Jun 01, 2009	69.64	71.90	69.50	71.44	870,706	+2.21(+3.19%)
May 29, 2009	66.82	69.30	66.82	69.23	858,006	+1.89(+2.81%)
May 28, 2009	66.59	67.51	66.30	67.34	703,956	+0.98(+1.48%)
May 27, 2009	68.07	68.40	66.24	66.36	810,923	-1.97(-2.88%)
May 26, 2009	66.15	68.52	65.02	68.33	1,132,971	+1.75(+2.63%)
May 22, 2009	67.72	68.19	66.39	66.58	611,302	-1.03(-1.52%)
May 21, 2009	66.70	67.85	66.61	67.61	662,891	+0.80(+1.20%)
May 20, 2009	67.78	68.23	66.66	66.81	1,233,805	-0.39(-0.58%)
May 19, 2009	69.78	70.06	67.07	67.20	1,021,378	-2.91(-4.15%)
May 18, 2009	69.72	70.46	67.25	70.11	1,114,452	+1.35(+1.96%)
May 15, 2009	70.48	70.87	68.11	68.76	766,268	-2.10(-2.96%)
May 14, 2009	71.12	72.09	70.20	70.86	781,853	-0.15(-0.21%)
May 13, 2009	71.17	72.99	70.89	71.01	767,643	-0.78(-1.09%)
May 12, 2009	70.26	73.05	69.94	71.79	710,657	+2.05(+2.94%)
May 11, 2009	69.13	72.07	69.13	69.74	632,533	-3.21(-4.40%)
May 08, 2009	70.53	73.54	69.91	72.95	907,232	+3.51(+5.05%)
May 07, 2009	70.13	71.27	69.25	69.44	874,771	-1.73(-2.43%)
May 06, 2009	71.54	72.47	70.05	71.17	1,145,619	-0.27(-0.38%)
May 05, 2009	71.25	74.29	71.25	71.44	753,606	-3.92(-5.20%)
May 04, 2009	72.82	75.69	72.71	75.36	1,502,081	+0.74(+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.