Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	77.89	79.13	77.36	78.83	18,569,412	+1.71(+2.21%)
Jul 30, 2009	76.54	78.63	76.30	77.13	28,714,784	+5.00(+6.93%)
Jul 29, 2009	73.19	73.19	71.24	72.13	13,600,396	-1.53(-2.08%)
Jul 28, 2009	72.07	74.72	71.66	73.66	17,927,528	+1.24(+1.71%)
Jul 27, 2009	72.36	72.83	70.77	72.42	13,090,538	+1.65(+2.33%)
Jul 24, 2009	69.95	70.89	69.30	70.77	10,150,926	+0.47(+0.67%)
Jul 23, 2009	68.54	71.07	68.07	70.30	17,375,790	+1.88(+2.75%)
Jul 22, 2009	66.83	69.07	66.18	68.42	13,282,702	+0.94(+1.39%)
Jul 21, 2009	69.30	69.48	66.60	67.48	17,198,570	-1.18(-1.71%)
Jul 20, 2009	68.89	70.19	68.13	68.66	16,042,175	+0.12(+0.17%)
Jul 17, 2009	70.07	70.48	67.95	68.54	30,750,904	-4.41(-6.05%)
Jul 16, 2009	71.01	73.54	70.01	72.95	15,691,740	+0.94(+1.31%)
Jul 15, 2009	70.13	72.24	69.80	72.01	15,665,226	+3.53(+5.15%)
Jul 14, 2009	68.07	69.01	67.42	68.48	12,160,839	+1.06(+1.57%)
Jul 13, 2009	66.48	67.66	65.48	67.42	17,282,744	+4.00(+6.31%)
Jul 10, 2009	63.18	63.83	62.38	63.42	11,918,082	-0.47(-0.74%)
Jul 09, 2009	64.36	64.66	62.54	63.89	13,862,604	+0.88(+1.40%)
Jul 08, 2009	64.66	65.07	61.77	63.01	23,735,356	-1.76(-2.72%)
Jul 07, 2009	67.48	67.89	64.48	64.77	16,860,010	-2.77(-4.09%)
Jul 06, 2009	66.89	67.77	66.30	67.54	11,127,800	+0.12(+0.17%)
Jul 02, 2009	68.48	69.30	67.42	67.42	12,155,066	-1.88(-2.72%)
Jul 01, 2009	69.19	70.01	68.48	69.30	10,904,705	+0.35(+0.51%)
Jun 30, 2009	69.66	70.24	67.95	68.95	14,901,635	-0.24(-0.34%)
Jun 29, 2009	69.54	69.60	68.48	69.19	8,949,271	+0.06(+0.09%)
Jun 26, 2009	70.01	70.60	68.83	69.13	11,577,577	-0.65(-0.93%)
Jun 25, 2009	69.36	70.19	68.90	69.77	12,879,057	+0.94(+1.37%)
Jun 24, 2009	69.24	70.77	68.36	68.83	14,043,774	+0.59(+0.86%)
Jun 23, 2009	67.83	68.60	66.18	68.24	14,780,707	+0.47(+0.69%)
Jun 22, 2009	69.77	70.01	67.66	67.77	17,403,992	-3.41(-4.79%)
Jun 19, 2009	71.36	72.19	70.19	71.19	21,159,138	+0.76(+1.09%)
Jun 18, 2009	71.71	71.99	67.42	70.42	29,930,438	-1.65(-2.29%)
Jun 17, 2009	74.77	74.89	71.42	72.07	22,009,994	-3.12(-4.15%)
Jun 16, 2009	77.54	77.83	74.83	75.19	15,523,907	-2.18(-2.81%)
Jun 15, 2009	78.60	78.60	76.54	77.36	12,828,952	-2.12(-2.66%)
Jun 12, 2009	79.13	79.54	78.19	79.48	9,763,659	+0.29(+0.37%)
Jun 11, 2009	79.01	80.89	78.48	79.19	12,136,343	-1.06(-1.32%)
Jun 10, 2009	80.72	81.01	77.19	80.25	13,918,815	+0.41(+0.52%)
Jun 09, 2009	79.77	80.54	78.83	79.83	9,228,394	+0.06(+0.07%)
Jun 08, 2009	79.25	80.54	78.66	79.77	9,937,501	+0.12(+0.15%)
Jun 05, 2009	82.13	82.25	79.48	79.66	12,859,925	-1.24(-1.53%)
Jun 04, 2009	80.13	80.89	79.01	80.89	9,917,499	+1.47(+1.85%)
Jun 03, 2009	80.30	80.60	78.25	79.42	11,614,189	-1.76(-2.17%)
Jun 02, 2009	80.60	81.48	79.72	81.19	11,234,290	-0.35(-0.43%)
Jun 01, 2009	81.30	82.30	79.48	81.54	14,682,589	+2.24(+2.82%)
May 29, 2009	78.42	79.60	71.89	79.30	14,429,214	+1.59(+2.04%)
May 28, 2009	77.83	78.13	75.36	77.72	14,015,363	+1.29(+1.69%)
May 27, 2009	79.25	79.42	75.66	76.42	18,268,788	-2.35(-2.99%)
May 26, 2009	76.60	80.07	75.60	78.77	16,300,867	+1.71(+2.21%)
May 22, 2009	78.60	78.83	76.60	77.07	9,183,919	-0.82(-1.06%)
May 21, 2009	79.48	79.60	76.77	77.89	17,910,998	-3.12(-3.85%)
May 20, 2009	82.54	84.60	80.83	81.01	19,301,352	+0.41(+0.51%)
May 19, 2009	80.25	82.12	79.36	80.60	15,647,663	+1.35(+1.71%)
May 18, 2009	77.13	79.42	76.95	79.25	13,049,682	+3.59(+4.74%)
May 15, 2009	76.89	78.01	74.72	75.66	14,172,554	-1.06(-1.38%)
May 14, 2009	75.13	77.54	73.54	76.72	15,336,175	+0.76(+1.01%)
May 13, 2009	77.72	77.95	75.01	75.95	18,112,716	-3.65(-4.58%)
May 12, 2009	83.78	84.19	78.01	79.60	20,070,670	-3.88(-4.65%)
May 11, 2009	84.60	84.83	82.95	83.48	15,885,799	-2.00(-2.34%)
May 08, 2009	84.60	85.60	83.19	85.48	21,761,746	+3.74(+4.57%)
May 07, 2009	84.13	84.66	81.01	81.75	24,145,362	+1.32(+1.65%)
May 06, 2009	79.25	81.19	78.30	80.42	21,901,066	+3.35(+4.35%)
May 05, 2009	77.95	79.36	76.48	77.07	17,919,794	+0.00(+0.00%)
May 04, 2009	76.24	77.48	75.36	77.07	19,946,802	+2.41(+3.23%)

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.