Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	58.33	59.25	57.93	59.03	24,798,486	+1.28(+2.21%)
Jul 30, 2009	57.31	58.88	57.14	57.75	38,347,104	+3.74(+6.93%)
Jul 29, 2009	54.80	54.80	53.35	54.01	18,162,624	-1.15(-2.08%)
Jul 28, 2009	53.97	55.95	53.66	55.15	23,941,284	+0.93(+1.71%)
Jul 27, 2009	54.19	54.54	53.00	54.23	17,481,734	+1.23(+2.33%)
Jul 24, 2009	52.38	53.08	51.89	53.00	13,556,036	+0.35(+0.67%)
Jul 23, 2009	51.32	53.22	50.97	52.64	23,204,468	+1.41(+2.75%)
Jul 22, 2009	50.04	51.72	49.56	51.23	17,738,360	+0.70(+1.39%)
Jul 21, 2009	51.89	52.03	49.87	50.53	22,967,798	-0.88(-1.71%)
Jul 20, 2009	51.59	52.56	51.01	51.41	21,423,494	+0.09(+0.17%)
Jul 17, 2009	52.47	52.78	50.88	51.32	41,066,236	-3.30(-6.05%)
Jul 16, 2009	53.17	55.07	52.42	54.63	20,955,506	+0.70(+1.31%)
Jul 15, 2009	52.51	54.10	52.27	53.92	20,920,098	+2.64(+5.15%)
Jul 14, 2009	50.97	51.67	50.48	51.28	16,240,170	+0.79(+1.57%)
Jul 13, 2009	49.78	50.66	49.04	50.48	23,080,208	+3.00(+6.31%)
Jul 10, 2009	47.31	47.80	46.71	47.49	15,915,980	-0.35(-0.74%)
Jul 09, 2009	48.19	48.41	46.83	47.84	18,512,788	+0.66(+1.40%)
Jul 08, 2009	48.41	48.72	46.26	47.18	31,697,338	-1.32(-2.72%)
Jul 07, 2009	50.53	50.84	48.28	48.50	22,515,670	-2.07(-4.09%)
Jul 06, 2009	50.09	50.75	49.65	50.57	14,860,600	+0.09(+0.17%)
Jul 02, 2009	51.28	51.89	50.48	50.48	16,232,461	-1.41(-2.72%)
Jul 01, 2009	51.81	52.42	51.28	51.89	14,562,669	+0.26(+0.51%)
Jun 30, 2009	52.16	52.60	50.88	51.63	19,900,360	-0.18(-0.34%)
Jun 29, 2009	52.07	52.12	51.28	51.81	11,951,287	+0.04(+0.09%)
Jun 26, 2009	52.42	52.86	51.54	51.76	15,461,254	-0.48(-0.93%)
Jun 25, 2009	51.94	52.56	51.59	52.25	17,199,312	+0.70(+1.37%)
Jun 24, 2009	51.85	53.00	51.19	51.54	18,754,732	+0.44(+0.86%)
Jun 23, 2009	50.79	51.37	49.56	51.10	19,738,868	+0.35(+0.69%)
Jun 22, 2009	52.25	52.42	50.66	50.75	23,242,130	-2.56(-4.79%)
Jun 19, 2009	53.44	54.05	52.56	53.30	28,256,932	+0.57(+1.09%)
Jun 18, 2009	53.70	53.91	50.48	52.73	39,970,548	-1.23(-2.29%)
Jun 17, 2009	55.99	56.08	53.48	53.97	29,393,206	-2.33(-4.15%)
Jun 16, 2009	58.06	58.28	56.04	56.30	20,731,372	-1.63(-2.81%)
Jun 15, 2009	58.86	58.86	57.31	57.93	17,132,400	-1.59(-2.66%)
Jun 12, 2009	59.25	59.56	58.55	59.52	13,038,860	+0.22(+0.37%)
Jun 11, 2009	59.16	60.57	58.77	59.30	16,207,456	-0.79(-1.32%)
Jun 10, 2009	60.44	60.66	57.80	60.09	18,587,856	+0.31(+0.52%)
Jun 09, 2009	59.74	60.31	59.03	59.78	12,324,042	+0.04(+0.07%)
Jun 08, 2009	59.34	60.31	58.90	59.74	13,271,018	+0.09(+0.15%)
Jun 05, 2009	61.50	61.59	59.52	59.65	17,173,764	-0.93(-1.53%)
Jun 04, 2009	60.00	60.57	59.16	60.57	13,244,306	+1.10(+1.85%)
Jun 03, 2009	60.13	60.35	58.59	59.47	15,510,147	-1.32(-2.17%)
Jun 02, 2009	60.35	61.01	59.69	60.79	15,002,812	-0.26(-0.43%)
Jun 01, 2009	60.88	61.63	59.52	61.06	19,607,836	+1.67(+2.82%)
May 29, 2009	58.72	59.60	53.83	59.38	19,269,468	+1.19(+2.04%)
May 28, 2009	58.28	58.50	56.43	58.19	18,716,790	+0.97(+1.69%)
May 27, 2009	59.34	59.47	56.65	57.23	24,397,018	-1.76(-2.99%)
May 26, 2009	57.36	59.96	56.61	58.99	21,768,962	+1.28(+2.21%)
May 22, 2009	58.86	59.03	57.36	57.71	12,264,648	-0.62(-1.06%)
May 21, 2009	59.52	59.60	57.49	58.33	23,919,210	-2.33(-3.85%)
May 20, 2009	61.81	63.35	60.53	60.66	25,775,956	+0.31(+0.51%)
May 19, 2009	60.09	61.49	59.43	60.35	20,896,642	+1.01(+1.71%)
May 18, 2009	57.75	59.47	57.62	59.34	17,427,174	+2.69(+4.74%)
May 15, 2009	57.58	58.41	55.95	56.65	18,926,712	-0.79(-1.38%)
May 14, 2009	56.26	58.06	55.07	57.45	20,480,668	+0.57(+1.01%)
May 13, 2009	58.19	58.37	56.17	56.87	24,188,592	-2.73(-4.58%)
May 12, 2009	62.73	63.04	58.41	59.60	26,803,340	-2.91(-4.65%)
May 11, 2009	63.35	63.52	62.12	62.51	21,214,660	-1.50(-2.34%)
May 08, 2009	63.35	64.10	62.29	64.01	29,061,684	+2.80(+4.57%)
May 07, 2009	63.00	63.39	60.66	61.21	32,244,878	+0.99(+1.65%)
May 06, 2009	59.34	60.79	58.63	60.22	29,247,738	+2.51(+4.35%)
May 05, 2009	58.37	59.43	57.27	57.71	23,930,956	+0.00(+0.00%)
May 04, 2009	57.09	58.02	56.43	57.71	26,637,920	+1.81(+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.