Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	51.54	54.08	51.54	53.52	2,404,036	+0.98(+1.87%)
Jul 30, 2009	50.61	53.40	50.32	52.54	4,279,507	+2.92(+5.89%)
Jul 29, 2009	49.91	50.01	48.29	49.62	2,599,228	-1.70(-3.31%)
Jul 28, 2009	51.40	52.23	50.44	51.32	2,919,939	-0.80(-1.53%)
Jul 27, 2009	52.27	52.67	51.49	52.11	2,342,809	-0.42(-0.80%)
Jul 24, 2009	52.06	52.80	51.62	52.53	182	-0.05(-0.10%)
Jul 23, 2009	51.53	52.83	51.18	52.59	2,417,773	+1.21(+2.35%)
Jul 22, 2009	51.88	52.60	51.24	51.38	2,871,697	-1.29(-2.44%)
Jul 21, 2009	52.87	53.23	51.42	52.66	1,695,969	+0.40(+0.77%)
Jul 20, 2009	51.60	52.49	51.48	52.26	1,583,287	+1.36(+2.67%)
Jul 17, 2009	51.07	51.60	50.61	50.90	1,928,252	-0.09(-0.17%)
Jul 16, 2009	49.90	51.32	49.45	50.99	2,053,762	+0.67(+1.34%)
Jul 15, 2009	50.27	50.57	49.76	50.32	2,284,954	+0.98(+1.99%)
Jul 14, 2009	49.54	49.93	48.66	49.34	1,918,246	+0.45(+0.91%)
Jul 13, 2009	47.16	48.91	47.02	48.89	2,042,681	+1.05(+2.20%)
Jul 10, 2009	47.13	48.06	46.53	47.84	1,986,246	-0.16(-0.33%)
Jul 09, 2009	46.74	48.21	46.46	48.00	3,043,815	+1.80(+3.91%)
Jul 08, 2009	46.96	47.60	45.09	46.19	2,987,151	-0.49(-1.05%)
Jul 07, 2009	48.14	48.36	46.60	46.68	2,359,850	-1.43(-2.97%)
Jul 06, 2009	47.94	48.24	46.98	48.11	2,065,361	-1.31(-2.66%)
Jul 02, 2009	51.36	51.36	49.16	49.42	1,744,497	-2.93(-5.60%)
Jul 01, 2009	52.34	53.15	52.24	52.36	2,792,462	+0.72(+1.39%)
Jun 30, 2009	51.88	52.48	50.74	51.64	2,044,120	-0.30(-0.57%)
Jun 29, 2009	51.42	52.26	50.92	51.94	2,274,666	+1.07(+2.10%)
Jun 26, 2009	51.04	51.61	50.47	50.87	1,955,108	-0.56(-1.09%)
Jun 25, 2009	50.42	51.61	50.31	51.43	2,064,123	+1.23(+2.44%)
Jun 24, 2009	50.18	50.67	49.78	50.20	1,991,226	+0.43(+0.86%)
Jun 23, 2009	50.55	50.55	48.59	49.77	2,018,986	-0.21(-0.42%)
Jun 22, 2009	51.70	51.74	48.92	49.98	2,561,870	-2.70(-5.12%)
Jun 19, 2009	54.46	54.46	52.21	52.68	2,144,376	-1.10(-2.05%)
Jun 18, 2009	54.44	54.88	53.20	53.78	1,248,571	-0.67(-1.22%)
Jun 17, 2009	55.55	55.57	53.29	54.45	1,763,930	-0.95(-1.72%)
Jun 16, 2009	57.25	58.32	55.07	55.41	1,993,107	-1.85(-3.23%)
Jun 15, 2009	57.56	58.00	56.46	57.25	1,515,921	-1.22(-2.08%)
Jun 12, 2009	57.94	58.59	57.00	58.47	1,956,259	-0.77(-1.30%)
Jun 11, 2009	58.07	60.48	57.96	59.24	1,745,318	+1.18(+2.04%)
Jun 10, 2009	58.26	59.01	57.22	58.06	2,033,035	+0.18(+0.30%)
Jun 09, 2009	56.97	58.24	56.64	57.88	2,595,494	+1.64(+2.91%)
Jun 08, 2009	55.57	56.73	55.00	56.25	2,452,847	+0.24(+0.42%)
Jun 05, 2009	55.97	56.89	55.10	56.01	3,227,050	+0.49(+0.88%)
Jun 04, 2009	54.05	56.08	53.59	55.52	2,450,258	+2.30(+4.33%)
Jun 03, 2009	54.55	54.65	52.26	53.22	2,600,566	-2.41(-4.33%)
Jun 02, 2009	54.55	55.93	54.10	55.62	2,662,794	+0.31(+0.55%)
Jun 01, 2009	53.34	55.78	53.30	55.32	2,391,255	+3.23(+6.20%)
May 29, 2009	52.38	53.15	51.79	52.09	4,998,236	+0.67(+1.29%)
May 28, 2009	50.61	51.84	49.56	51.42	2,750,419	+1.73(+3.49%)
May 27, 2009	50.44	51.03	49.45	49.69	2,305,909	-0.36(-0.72%)
May 26, 2009	48.13	50.06	47.09	50.05	3,183,417	+1.33(+2.73%)
May 22, 2009	49.10	49.63	48.17	48.71	2,021,707	+0.24(+0.49%)
May 21, 2009	49.28	49.35	47.60	48.48	2,455,939	-1.82(-3.62%)
May 20, 2009	50.97	51.97	50.19	50.30	2,566,886	+0.24(+0.47%)
May 19, 2009	48.59	50.65	47.94	50.06	3,611,459	+1.88(+3.91%)
May 18, 2009	46.50	48.33	46.32	48.18	2,747,497	+2.67(+5.87%)
May 15, 2009	47.06	47.29	44.54	45.51	3,264,424	-1.90(-4.01%)
May 14, 2009	47.18	47.94	46.26	47.41	1,974,208	+0.36(+0.76%)
May 13, 2009	48.97	49.42	46.84	47.05	2,794,477	-2.91(-5.82%)
May 12, 2009	50.66	51.20	48.82	49.96	2,380,758	-0.53(-1.06%)
May 11, 2009	51.53	51.71	49.80	50.49	2,088,886	-1.63(-3.13%)
May 08, 2009	51.58	53.02	51.32	52.12	3,283,075	+0.71(+1.38%)
May 07, 2009	54.27	54.99	50.89	51.41	3,171,358	-1.42(-2.69%)
May 06, 2009	52.30	52.94	51.57	52.83	2,880,945	+1.52(+2.95%)
May 05, 2009	53.24	53.24	49.80	51.32	2,394,723	-2.05(-3.84%)
May 04, 2009	52.86	53.36	52.69	53.36	2,580,105	+1.84(+3.57%)

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.