Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	94.05	95.39	93.45	93.83	296,646	-0.19(-0.20%)
Jul 30, 2009	94.76	95.90	93.81	94.02	463,776	-0.27(-0.29%)
Jul 29, 2009	95.29	97.21	93.79	94.29	930,865	-1.33(-1.39%)
Jul 28, 2009	91.73	96.96	91.69	95.62	1,104,221	+4.09(+4.47%)
Jul 27, 2009	91.02	92.00	90.00	91.53	516,531	+0.44(+0.48%)
Jul 24, 2009	91.00	91.80	89.94	91.09	518,872	-0.62(-0.68%)
Jul 23, 2009	86.85	93.35	83.72	91.71	1,734,618	+2.93(+3.30%)
Jul 22, 2009	88.30	91.68	87.44	88.78	1,476,402	+0.08(+0.09%)
Jul 21, 2009	89.91	90.90	87.55	88.70	769,315	+0.40(+0.45%)
Jul 20, 2009	85.21	90.00	85.21	88.30	973,789	+3.25(+3.82%)
Jul 17, 2009	85.46	85.46	83.98	85.05	285,901	-0.17(-0.20%)
Jul 16, 2009	82.99	85.39	82.50	85.22	528,307	+3.32(+4.05%)
Jul 15, 2009	83.19	83.60	81.39	81.90	416,760	-0.30(-0.36%)
Jul 14, 2009	80.90	82.36	79.92	82.20	347,777	+1.50(+1.86%)
Jul 13, 2009	80.66	81.59	79.95	80.70	375,205	+1.11(+1.39%)
Jul 10, 2009	79.47	81.37	79.24	79.59	465,238	-0.04(-0.05%)
Jul 09, 2009	78.49	79.86	78.21	79.63	283,662	+1.26(+1.61%)
Jul 08, 2009	76.87	78.47	76.76	78.37	282,406	+1.52(+1.98%)
Jul 07, 2009	79.30	79.90	76.75	76.85	358,600	-2.43(-3.07%)
Jul 06, 2009	78.78	79.42	77.38	79.28	291,290	-0.14(-0.18%)
Jul 02, 2009	81.76	82.75	78.78	79.42	522,986	-3.29(-3.98%)
Jul 01, 2009	81.21	82.81	79.50	82.71	623,817	+2.71(+3.39%)
Jun 30, 2009	79.45	80.80	79.45	80.00	525,342	+0.66(+0.83%)
Jun 29, 2009	80.36	81.00	78.62	79.34	379,892	-1.16(-1.44%)
Jun 26, 2009	80.53	80.88	79.80	80.50	511,465	-0.16(-0.20%)
Jun 25, 2009	81.03	82.00	80.42	80.66	383,065	+1.62(+2.05%)
Jun 24, 2009	79.38	81.50	78.74	79.04	414,335	+0.33(+0.42%)
Jun 23, 2009	81.02	81.65	78.60	78.71	369,622	-2.31(-2.85%)
Jun 22, 2009	83.39	83.58	80.78	81.02	385,927	-2.91(-3.47%)
Jun 19, 2009	82.78	84.90	82.78	83.93	682,100	+2.16(+2.64%)
Jun 18, 2009	79.43	83.17	79.43	81.77	608,180	+2.61(+3.30%)
Jun 17, 2009	80.57	80.57	77.21	79.16	726,046	+0.56(+0.71%)
Jun 16, 2009	81.34	81.76	78.25	78.60	779,425	-2.36(-2.92%)
Jun 15, 2009	82.55	82.55	79.58	80.96	495,089	-0.88(-1.08%)
Jun 12, 2009	80.54	81.96	79.22	81.84	542,096	+0.95(+1.17%)
Jun 11, 2009	83.13	83.59	80.74	80.89	439,025	-2.10(-2.53%)
Jun 10, 2009	85.90	86.35	81.38	82.99	654,388	-1.63(-1.93%)
Jun 09, 2009	83.77	84.88	82.00	84.62	734,199	+1.56(+1.88%)
Jun 08, 2009	83.67	84.32	82.00	83.06	1,072,388	-2.37(-2.77%)
Jun 05, 2009	87.01	89.55	85.11	85.43	790,715	-3.47(-3.90%)
Jun 04, 2009	89.06	89.24	87.32	88.90	449,816	+1.88(+2.16%)
Jun 03, 2009	85.68	88.28	85.20	87.02	499,216	+0.41(+0.47%)
Jun 02, 2009	83.96	87.27	83.32	86.61	554,677	+2.05(+2.42%)
Jun 01, 2009	80.54	84.83	80.00	84.56	672,711	+5.37(+6.78%)
May 29, 2009	80.54	80.54	77.80	79.19	634,317	-0.88(-1.10%)
May 28, 2009	81.93	82.03	78.66	80.07	442,375	-0.72(-0.89%)
May 27, 2009	79.89	83.64	79.40	80.79	701,884	+1.63(+2.06%)
May 26, 2009	73.33	80.08	73.33	79.16	605,419	+4.62(+6.20%)
May 22, 2009	75.85	76.00	73.79	74.54	223,863	-0.81(-1.07%)
May 21, 2009	74.96	77.12	74.34	75.35	379,900	+0.18(+0.24%)
May 20, 2009	78.50	78.96	74.75	75.17	722,095	-2.93(-3.75%)
May 19, 2009	77.39	79.03	76.39	78.10	746,884	+0.78(+1.01%)
May 18, 2009	75.72	77.51	73.99	77.32	503,917	+2.46(+3.29%)
May 15, 2009	75.19	77.35	74.50	74.86	601,388	-0.51(-0.68%)
May 14, 2009	72.15	77.42	72.15	75.37	870,924	+2.85(+3.93%)
May 13, 2009	73.77	73.83	71.30	72.52	798,011	-2.37(-3.16%)
May 12, 2009	77.14	77.42	72.87	74.89	692,920	-1.66(-2.17%)
May 11, 2009	76.50	77.65	74.65	76.55	313,752	-0.80(-1.03%)
May 08, 2009	77.50	78.35	75.27	77.35	645,644	+0.47(+0.61%)
May 07, 2009	81.48	81.90	75.66	76.88	978,823	-3.78(-4.69%)
May 06, 2009	84.82	85.13	80.00	80.66	598,575	-3.61(-4.28%)
May 05, 2009	82.65	86.00	82.65	84.27	649,090	+1.45(+1.75%)
May 04, 2009	80.26	84.10	79.48	82.82	599,669	+2.66(+3.32%)

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.