Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	72.50	73.05	72.28	72.62	4,685,105	+0.09(+0.12%)
Jul 30, 2009	72.61	73.33	72.43	72.53	4,451,834	+0.82(+1.14%)
Jul 29, 2009	71.57	71.94	71.24	71.71	5,022,037	-0.35(-0.49%)
Jul 28, 2009	71.75	72.26	71.31	72.06	4,099,589	+0.07(+0.10%)
Jul 27, 2009	71.93	72.30	71.52	71.99	7,685,426	-0.06(-0.08%)
Jul 24, 2009	71.35	72.09	71.03	72.05	11,996,738	+0.31(+0.44%)
Jul 23, 2009	70.25	72.05	70.19	71.73	3,982,165	+1.55(+2.21%)
Jul 22, 2009	69.81	70.61	69.71	70.18	4,858,575	+0.04(+0.05%)
Jul 21, 2009	70.42	70.45	69.36	70.15	4,943,745	+0.34(+0.48%)
Jul 20, 2009	69.55	70.00	69.19	69.81	5,257,388	+0.62(+0.90%)
Jul 17, 2009	69.07	69.28	68.73	69.19	3,727,715	+0.03(+0.04%)
Jul 16, 2009	68.32	69.42	68.19	69.16	3,305,831	+0.62(+0.90%)
Jul 15, 2009	67.46	68.69	67.36	68.54	4,493,146	+1.93(+2.90%)
Jul 14, 2009	66.36	66.62	65.92	66.61	9,391,585	+0.42(+0.63%)
Jul 13, 2009	64.99	66.23	64.95	66.19	4,363,012	+1.57(+2.42%)
Jul 10, 2009	64.43	64.99	64.17	64.62	6,452,593	-0.19(-0.29%)
Jul 09, 2009	65.04	65.31	64.59	64.81	6,597,540	+0.16(+0.25%)
Jul 08, 2009	65.03	65.23	63.93	64.65	9,307,933	-0.03(-0.05%)
Jul 07, 2009	65.87	66.04	64.66	64.68	6,339,606	-1.30(-1.96%)
Jul 06, 2009	65.34	66.06	65.14	65.98	7,664,387	+0.02(+0.03%)
Jul 02, 2009	66.96	66.97	65.94	65.96	5,282,277	-1.87(-2.76%)
Jul 01, 2009	67.82	68.48	67.75	67.83	10,514,854	+0.29(+0.42%)
Jun 30, 2009	68.12	68.34	67.04	67.55	6,485,395	-0.54(-0.80%)
Jun 29, 2009	67.65	68.18	67.29	68.09	4,804,463	+0.71(+1.05%)
Jun 26, 2009	67.41	67.76	67.06	67.38	10,358,883	-0.21(-0.31%)
Jun 25, 2009	66.68	67.69	66.58	67.59	6,584,834	+1.40(+2.11%)
Jun 24, 2009	66.24	66.90	65.82	66.19	4,814,388	+0.55(+0.84%)
Jun 23, 2009	65.74	66.02	65.26	65.64	7,749,573	-0.29(-0.43%)
Jun 22, 2009	67.30	67.33	65.92	65.93	8,280,915	-2.06(-3.03%)
Jun 19, 2009	68.36	68.46	67.60	67.99	4,467,097	+0.39(+0.57%)
Jun 18, 2009	67.34	68.05	67.03	67.60	3,815,963	+0.40(+0.59%)
Jun 17, 2009	67.30	67.79	66.70	67.20	7,672,760	-0.12(-0.18%)
Jun 16, 2009	68.43	68.51	67.24	67.33	7,995,719	-0.91(-1.33%)
Jun 15, 2009	68.99	69.03	67.87	68.23	4,041,811	-1.62(-2.32%)
Jun 12, 2009	69.30	69.85	69.03	69.85	3,438,381	+0.23(+0.33%)
Jun 11, 2009	69.52	70.59	69.47	69.63	3,981,483	+0.31(+0.44%)
Jun 10, 2009	70.11	70.14	68.45	69.32	4,257,443	-0.19(-0.27%)
Jun 09, 2009	69.52	69.87	69.05	69.51	4,738,692	+0.32(+0.47%)
Jun 08, 2009	68.81	69.83	68.34	69.19	4,439,994	-0.28(-0.40%)
Jun 05, 2009	70.16	70.26	68.88	69.46	8,035,064	+0.03(+0.04%)
Jun 04, 2009	69.03	69.52	68.52	69.44	4,586,711	+0.64(+0.94%)
Jun 03, 2009	69.08	69.13	68.12	68.79	9,262,688	-0.88(-1.26%)
Jun 02, 2009	69.36	70.04	69.16	69.67	6,608,354	+0.09(+0.12%)
Jun 01, 2009	68.76	69.88	68.61	69.58	5,265,502	+1.62(+2.38%)
May 29, 2009	67.13	68.10	66.59	67.96	9,596,815	+1.23(+1.84%)
May 28, 2009	66.38	67.05	65.42	66.73	5,538,700	+0.91(+1.38%)
May 27, 2009	67.15	67.36	65.74	65.83	6,880,750	-1.25(-1.87%)
May 26, 2009	64.87	67.22	64.85	67.08	6,560,945	+1.74(+2.67%)
May 22, 2009	65.69	66.09	65.13	65.33	7,330,267	-0.13(-0.20%)
May 21, 2009	65.67	65.94	64.81	65.47	5,460,178	-1.00(-1.50%)
May 20, 2009	67.52	68.14	66.39	66.46	7,832,649	-0.42(-0.62%)
May 19, 2009	66.97	67.53	66.70	66.88	5,664,132	-0.08(-0.12%)
May 18, 2009	65.74	67.04	65.63	66.96	4,458,011	+1.83(+2.81%)
May 15, 2009	65.64	66.09	64.71	65.13	6,287,228	-0.52(-0.79%)
May 14, 2009	65.19	66.17	65.00	65.65	6,434,377	+0.45(+0.69%)
May 13, 2009	65.87	66.09	64.98	65.20	8,438,308	-1.61(-2.41%)
May 12, 2009	67.26	67.41	65.98	66.81	6,592,509	-0.12(-0.19%)
May 11, 2009	67.34	67.60	66.85	66.94	7,390,373	-1.33(-1.95%)
May 08, 2009	67.62	68.45	67.14	68.27	6,326,158	+1.60(+2.41%)
May 07, 2009	68.34	68.39	66.30	66.67	10,311,529	-0.95(-1.41%)
May 06, 2009	67.31	67.70	66.54	67.62	8,674,579	+1.15(+1.73%)
May 05, 2009	66.51	66.76	65.98	66.47	7,840,869	-0.28(-0.42%)
May 04, 2009	65.04	66.78	64.90	66.75	4,811,303	+2.22(+3.44%)

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.