Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	62.16	63.01	62.16	62.93	2,663,556	+0.88(+1.41%)
Jul 30, 2009	61.79	62.26	61.54	62.05	1,857,472	+0.28(+0.45%)
Jul 29, 2009	61.59	61.78	61.29	61.77	1,587,039	+0.39(+0.63%)
Jul 28, 2009	61.04	61.59	61.04	61.39	1,565,448	+0.31(+0.50%)
Jul 27, 2009	60.98	61.16	60.92	61.08	1,047,909	-0.21(-0.34%)
Jul 24, 2009	60.99	61.29	60.88	61.29	863	+0.17(+0.28%)
Jul 23, 2009	61.26	61.36	60.84	61.12	1,331,720	-0.10(-0.17%)
Jul 22, 2009	61.45	61.54	61.05	61.22	1,442,507	-0.16(-0.27%)
Jul 21, 2009	60.66	61.42	60.59	61.39	2,109,785	+0.86(+1.41%)
Jul 20, 2009	60.53	60.83	60.13	60.53	1,468,115	+0.25(+0.41%)
Jul 17, 2009	60.28	60.53	60.11	60.28	2,494,176	-0.19(-0.31%)
Jul 16, 2009	60.15	60.47	60.13	60.47	1,642,831	+0.42(+0.69%)
Jul 15, 2009	60.45	60.58	59.95	60.05	2,774,712	-0.56(-0.92%)
Jul 14, 2009	60.78	60.78	60.44	60.61	1,580,057	-0.13(-0.22%)
Jul 13, 2009	60.79	60.82	60.69	60.75	1,195,401	-0.04(-0.06%)
Jul 10, 2009	60.38	60.78	60.29	60.78	1,372,945	+0.24(+0.40%)
Jul 09, 2009	60.28	60.54	60.28	60.54	1,172,354	+0.02(+0.04%)
Jul 08, 2009	60.16	60.54	60.01	60.52	1,524,927	+0.55(+0.91%)
Jul 07, 2009	60.00	60.25	59.88	59.97	2,062,943	-0.24(-0.40%)
Jul 06, 2009	59.97	60.24	59.89	60.21	2,234,543	+0.14(+0.24%)
Jul 02, 2009	59.92	60.23	59.90	60.07	1,096,613	+0.01(+0.01%)
Jul 01, 2009	59.80	60.11	59.76	60.06	3,775,481	-0.35(-0.58%)
Jun 30, 2009	60.31	60.51	59.98	60.41	1,606,261	-0.02(-0.03%)
Jun 29, 2009	60.54	60.57	60.33	60.43	1,375,191	-0.07(-0.11%)
Jun 26, 2009	60.53	60.54	60.26	60.49	1,533,805	+0.03(+0.05%)
Jun 25, 2009	60.01	60.49	59.99	60.46	1,027,324	+0.47(+0.78%)
Jun 24, 2009	60.12	60.41	59.91	59.99	1,652,651	-0.10(-0.16%)
Jun 23, 2009	59.89	60.09	59.67	60.09	1,355,098	+0.48(+0.81%)
Jun 22, 2009	59.63	59.82	59.44	59.61	1,458,699	+0.22(+0.37%)
Jun 19, 2009	58.96	59.57	58.85	59.39	2,316,312	+0.45(+0.76%)
Jun 18, 2009	59.47	59.47	58.86	58.95	2,263,378	-0.76(-1.27%)
Jun 17, 2009	59.51	59.86	59.40	59.70	1,777,660	+0.07(+0.12%)
Jun 16, 2009	59.85	60.06	59.29	59.63	1,660,085	-0.04(-0.06%)
Jun 15, 2009	59.64	59.89	59.34	59.67	1,342,842	+0.02(+0.03%)
Jun 12, 2009	59.35	59.78	59.22	59.65	1,418,494	+0.44(+0.74%)
Jun 11, 2009	59.25	59.43	58.88	59.21	1,573,554	+0.20(+0.35%)
Jun 10, 2009	59.00	59.48	58.82	59.01	2,533,802	-0.17(-0.30%)
Jun 09, 2009	58.73	59.23	58.64	59.18	1,343,692	+0.45(+0.76%)
Jun 08, 2009	58.92	59.00	58.73	58.73	1,469,023	-0.12(-0.20%)
Jun 05, 2009	59.08	59.11	58.55	58.85	1,882,214	-0.31(-0.53%)
Jun 04, 2009	59.51	59.51	59.04	59.17	1,841,775	-0.26(-0.44%)
Jun 03, 2009	59.23	59.65	59.17	59.43	1,919,309	+0.30(+0.51%)
Jun 02, 2009	58.83	59.37	58.82	59.13	3,125,589	+0.43(+0.74%)
Jun 01, 2009	58.95	59.07	58.50	58.69	2,049,015	-0.31(-0.53%)
May 29, 2009	58.35	59.09	58.13	59.01	2,125,349	+0.86(+1.47%)
May 28, 2009	58.17	58.34	57.86	58.15	1,800,411	+0.22(+0.37%)
May 27, 2009	58.44	58.61	57.82	57.93	2,360,689	-0.40(-0.69%)
May 26, 2009	58.43	58.46	58.16	58.34	1,753,120	-0.02(-0.04%)
May 22, 2009	58.29	58.44	58.19	58.36	1,776,287	-0.08(-0.13%)
May 21, 2009	59.26	59.26	58.25	58.44	2,557,907	-0.60(-1.02%)
May 20, 2009	58.79	59.12	58.63	59.04	2,198,134	+0.34(+0.57%)
May 19, 2009	58.38	58.71	58.25	58.70	2,268,487	+0.23(+0.40%)
May 18, 2009	58.79	58.84	58.39	58.47	2,091,196	-0.08(-0.14%)
May 15, 2009	58.57	58.60	58.25	58.55	1,702,993	-0.01(-0.02%)
May 14, 2009	58.54	58.82	58.24	58.57	1,846,979	+0.13(+0.23%)
May 13, 2009	58.66	58.76	58.39	58.43	2,681,524	-0.11(-0.19%)
May 12, 2009	58.43	58.67	58.35	58.54	1,782,529	+0.16(+0.28%)
May 11, 2009	58.35	58.43	57.99	58.38	1,734,975	+0.17(+0.30%)
May 08, 2009	57.84	58.34	57.96	58.20	2,179,867	+0.37(+0.64%)
May 07, 2009	58.17	58.55	57.83	57.84	2,959,647	-0.56(-0.96%)
May 06, 2009	58.23	58.46	58.03	58.40	3,013,785	+0.26(+0.45%)
May 05, 2009	58.01	58.21	57.83	58.14	1,674,803	+0.19(+0.32%)
May 04, 2009	57.89	57.95	57.59	57.95	1,634,019	+0.14(+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.