Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	70.25	71.50	69.98	71.50	5,913	+2.60(+3.77%)
Jul 30, 2009	68.04	69.40	67.40	68.90	6,211	+3.80(+5.84%)
Jul 29, 2009	66.20	66.20	64.41	65.10	29,026	-5.05(-7.20%)
Jul 28, 2009	72.82	73.15	70.15	70.15	5,314	-3.85(-5.20%)
Jul 27, 2009	73.81	74.13	73.30	74.00	4,172	+0.00(+0.00%)
Jul 24, 2009	73.23	74.75	73.23	74.00	4,195	+2.50(+3.50%)
Jul 23, 2009	71.15	71.50	70.65	71.50	4,944	+0.00(+0.00%)
Jul 22, 2009	70.45	71.50	70.45	71.50	5,185	-2.40(-3.25%)
Jul 21, 2009	74.20	74.20	73.00	73.90	1,335	-1.10(-1.47%)
Jul 20, 2009	74.40	75.00	73.75	75.00	2,953	+1.30(+1.76%)
Jul 17, 2009	72.20	73.70	72.20	73.70	2,010	+0.20(+0.27%)
Jul 16, 2009	72.20	73.50	72.00	73.50	4,485	+1.60(+2.23%)
Jul 15, 2009	71.42	72.95	71.42	71.90	5,650	+3.85(+5.66%)
Jul 14, 2009	69.90	69.90	68.00	68.05	3,072	-1.40(-2.02%)
Jul 13, 2009	69.00	69.95	68.50	69.45	11,612	+0.20(+0.29%)
Jul 10, 2009	69.55	69.65	68.00	69.25	1,655	-0.15(-0.22%)
Jul 09, 2009	69.70	70.50	69.10	69.40	5,500	+3.15(+4.75%)
Jul 08, 2009	67.55	67.55	66.00	66.25	7,481	-0.50(-0.75%)
Jul 07, 2009	68.67	68.67	66.75	66.75	3,977	-2.00(-2.91%)
Jul 06, 2009	67.24	68.75	66.85	68.75	3,721	-2.70(-3.78%)
Jul 02, 2009	71.20	71.45	70.45	71.45	5,640	-1.75(-2.39%)
Jul 01, 2009	71.85	73.50	71.85	73.20	4,302	+2.10(+2.95%)
Jun 30, 2009	71.69	71.69	71.00	71.10	2,508	-0.10(-0.14%)
Jun 29, 2009	71.35	72.25	71.20	71.20	2,789	+0.75(+1.06%)
Jun 26, 2009	70.00	70.70	69.75	70.45	3,031	-4.05(-5.44%)
Jun 25, 2009	72.10	74.65	71.45	74.50	6,451	+4.20(+5.97%)
Jun 24, 2009	71.20	73.00	70.30	70.30	6,111	+2.50(+3.69%)
Jun 23, 2009	67.45	68.00	66.25	67.80	8,356	+2.30(+3.51%)
Jun 22, 2009	67.20	67.20	65.00	65.50	13,389	-5.55(-7.81%)
Jun 19, 2009	72.40	72.50	71.05	71.05	3,725	-0.30(-0.42%)
Jun 18, 2009	69.62	71.35	69.62	71.35	2,966	+3.10(+4.54%)
Jun 17, 2009	70.20	70.20	68.25	68.25	5,122	-2.96(-4.16%)
Jun 16, 2009	73.10	73.11	71.21	71.21	3,732	-2.94(-3.96%)
Jun 15, 2009	74.63	74.63	72.65	74.15	2,931	+0.80(+1.09%)
Jun 12, 2009	73.94	74.95	73.35	73.35	3,198	-2.65(-3.49%)
Jun 11, 2009	74.50	76.10	74.50	76.00	4,209	+1.50(+2.01%)
Jun 10, 2009	75.30	75.55	73.20	74.50	12,728	+1.40(+1.92%)
Jun 09, 2009	71.49	74.00	71.49	73.10	2,640	+2.15(+3.03%)
Jun 08, 2009	69.40	70.95	68.95	70.95	7,551	-1.35(-1.87%)
Jun 05, 2009	72.00	72.30	71.00	72.30	3,802	-0.30(-0.41%)
Jun 04, 2009	71.95	72.60	71.40	72.60	3,172	+2.25(+3.20%)
Jun 03, 2009	72.55	72.55	70.35	70.35	3,825	-4.35(-5.82%)
Jun 02, 2009	74.58	74.99	73.65	74.70	6,720	-1.50(-1.97%)
Jun 01, 2009	73.30	76.20	73.30	76.20	8,875	+3.95(+5.47%)
May 29, 2009	73.50	73.50	72.15	72.25	6,430	-2.25(-3.02%)
May 28, 2009	74.75	74.85	72.85	74.50	7,915	-0.60(-0.80%)
May 27, 2009	76.50	76.85	75.10	75.10	1,900	-0.90(-1.18%)
May 26, 2009	73.10	76.50	73.00	76.00	4,360	-1.62(-2.09%)
May 22, 2009	78.00	79.50	75.35	77.62	5,495	+2.47(+3.29%)
May 21, 2009	76.00	77.75	75.10	75.15	4,789	-2.60(-3.34%)
May 20, 2009	77.00	78.50	77.00	77.75	5,570	+1.95(+2.57%)
May 19, 2009	75.15	75.95	74.80	75.80	7,959	+1.11(+1.49%)
May 18, 2009	73.30	74.69	73.30	74.69	4,623	+2.44(+3.38%)
May 15, 2009	71.15	72.55	71.10	72.25	5,980	-0.65(-0.89%)
May 14, 2009	70.20	72.90	70.20	72.90	5,667	+4.10(+5.96%)
May 13, 2009	70.47	70.60	68.35	68.80	18,808	-2.45(-3.44%)
May 12, 2009	74.15	74.25	70.30	71.25	14,451	-6.25(-8.06%)
May 11, 2009	74.70	77.60	72.90	77.50	7,019	+0.25(+0.32%)
May 08, 2009	75.30	77.70	75.30	77.25	11,803	+3.19(+4.31%)
May 07, 2009	74.84	74.91	73.16	74.06	8,015	+1.46(+2.01%)
May 06, 2009	72.50	73.15	71.36	72.60	5,972	-0.90(-1.22%)
May 05, 2009	74.70	74.70	72.95	73.50	12,095	-3.50(-4.55%)
May 04, 2009	73.45	77.00	73.45	77.00	17,873	+7.45(+10.71%)

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.