Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	75.46	76.10	75.14	75.50	1,183,850	+0.01(+0.01%)
Jul 30, 2009	74.44	76.07	74.14	75.49	1,312,234	+1.57(+2.12%)
Jul 29, 2009	72.87	73.92	72.49	73.92	1,003,143	+0.31(+0.42%)
Jul 28, 2009	72.52	73.85	72.44	73.61	625,303	+0.61(+0.84%)
Jul 27, 2009	72.57	73.23	71.92	73.00	630,149	+0.27(+0.37%)
Jul 24, 2009	73.02	74.06	71.81	72.73	110	-0.81(-1.10%)
Jul 23, 2009	73.32	73.96	71.66	73.54	1,481,529	+2.02(+2.82%)
Jul 22, 2009	71.25	71.78	70.68	71.52	1,028,647	+0.02(+0.03%)
Jul 21, 2009	71.61	71.78	70.70	71.50	894,073	-0.02(-0.03%)
Jul 20, 2009	70.86	71.60	68.94	71.52	1,378,045	+0.85(+1.20%)
Jul 17, 2009	70.99	71.09	69.98	70.67	834,549	-0.48(-0.67%)
Jul 16, 2009	69.37	71.40	69.33	71.15	867,060	+1.43(+2.05%)
Jul 15, 2009	69.05	70.00	68.58	69.72	1,177,299	+1.26(+1.84%)
Jul 14, 2009	67.85	68.66	67.15	68.46	1,826,693	+2.18(+3.29%)
Jul 13, 2009	65.19	66.45	65.19	66.28	1,047,358	+1.15(+1.77%)
Jul 10, 2009	64.59	65.36	63.89	65.13	715,024	+0.44(+0.68%)
Jul 09, 2009	64.08	65.05	63.57	64.69	1,168,030	+0.72(+1.13%)
Jul 08, 2009	63.90	65.01	63.65	63.97	1,386,883	-0.04(-0.06%)
Jul 07, 2009	66.11	66.11	63.76	64.01	1,404,030	-2.01(-3.04%)
Jul 06, 2009	65.55	66.08	64.51	66.02	973,770	+0.27(+0.41%)
Jul 02, 2009	68.01	68.46	65.51	65.75	989,453	-2.88(-4.20%)
Jul 01, 2009	69.36	69.90	68.50	68.63	972,503	-0.75(-1.08%)
Jun 30, 2009	69.90	70.11	68.53	69.38	1,202,560	-0.56(-0.80%)
Jun 29, 2009	69.15	70.38	69.06	69.94	900,638	+0.89(+1.29%)
Jun 26, 2009	69.43	69.58	68.86	69.05	2,282,447	-0.47(-0.68%)
Jun 25, 2009	68.83	69.62	68.65	69.52	732,148	+1.06(+1.55%)
Jun 24, 2009	70.25	70.26	68.17	68.46	1,175,864	-1.53(-2.19%)
Jun 23, 2009	70.94	70.95	69.16	69.99	1,191,058	-0.80(-1.13%)
Jun 22, 2009	71.30	71.49	70.50	70.79	815,729	-0.91(-1.27%)
Jun 19, 2009	72.34	73.06	71.02	71.70	1,225,471	-0.39(-0.54%)
Jun 18, 2009	71.67	72.38	71.63	72.09	615,274	+0.67(+0.94%)
Jun 17, 2009	71.69	71.81	71.04	71.42	865,561	-0.33(-0.46%)
Jun 16, 2009	72.68	72.94	71.66	71.75	735,674	-0.93(-1.28%)
Jun 15, 2009	73.78	73.96	72.30	72.68	1,196,671	-1.72(-2.31%)
Jun 12, 2009	73.51	74.41	73.02	74.40	780,734	+0.75(+1.02%)
Jun 11, 2009	74.11	74.91	73.48	73.65	895,324	-0.40(-0.54%)
Jun 10, 2009	74.50	74.80	73.10	74.05	851,179	-0.15(-0.20%)
Jun 09, 2009	75.09	75.24	74.01	74.20	764,801	-0.77(-1.03%)
Jun 08, 2009	74.61	75.43	73.93	74.97	828,223	+0.47(+0.63%)
Jun 05, 2009	74.64	75.08	73.66	74.50	1,124,276	+0.90(+1.22%)
Jun 04, 2009	73.77	74.12	72.87	73.60	1,555,115	+0.13(+0.18%)
Jun 03, 2009	74.32	74.64	72.85	73.47	1,174,093	-1.31(-1.75%)
Jun 02, 2009	75.28	75.68	74.39	74.78	1,404,736	-0.74(-0.98%)
Jun 01, 2009	73.69	76.01	73.69	75.52	1,405,182	+2.01(+2.73%)
May 29, 2009	73.28	73.51	72.28	73.51	757,430	+0.41(+0.56%)
May 28, 2009	72.35	73.28	71.69	73.10	647,170	+0.72(+0.99%)
May 27, 2009	73.52	73.82	72.37	72.38	703,610	-1.53(-2.07%)
May 26, 2009	71.55	74.28	71.53	73.91	926,581	+2.02(+2.81%)
May 22, 2009	71.67	72.57	71.25	71.89	619,725	+0.52(+0.73%)
May 21, 2009	72.09	72.70	70.76	71.37	995,909	-1.84(-2.51%)
May 20, 2009	74.52	74.83	73.10	73.21	1,089,535	-0.89(-1.20%)
May 19, 2009	74.56	74.66	73.57	74.10	830,760	-0.01(-0.01%)
May 18, 2009	72.72	74.13	72.72	74.11	1,009,552	-0.58(-0.78%)
May 15, 2009	74.81	75.50	74.32	74.69	738,986	-0.34(-0.45%)
May 14, 2009	75.08	77.00	74.44	75.03	838,638	-0.08(-0.11%)
May 13, 2009	76.56	76.56	73.87	75.11	1,077,575	-1.86(-2.42%)
May 12, 2009	77.84	77.84	75.82	76.97	1,014,363	-0.33(-0.43%)
May 11, 2009	78.86	78.86	77.05	77.30	1,063,705	-2.41(-3.02%)
May 08, 2009	77.28	79.71	75.24	79.71	963,899	+2.67(+3.47%)
May 07, 2009	79.64	79.64	76.35	77.04	1,691,929	-2.13(-2.69%)
May 06, 2009	79.16	79.50	77.81	79.17	822,803	+0.60(+0.76%)
May 05, 2009	78.74	78.81	77.55	78.57	1,112,108	+0.00(+0.00%)
May 04, 2009	77.88	78.57	77.17	78.57	1,018,244	+0.89(+1.15%)

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.