Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	64.62	64.62	60.87	60.87	2,350	-3.61(-5.60%)
Jul 30, 2009	66.63	66.74	63.81	64.48	9,893	-4.50(-6.52%)
Jul 29, 2009	66.35	68.98	66.35	68.98	3,340	+4.17(+6.43%)
Jul 28, 2009	64.60	65.20	64.24	64.81	9,530	+1.82(+2.89%)
Jul 27, 2009	63.70	63.70	62.99	62.99	779	-1.02(-1.59%)
Jul 24, 2009	63.50	64.18	63.30	64.01	5,244	-0.99(-1.52%)
Jul 23, 2009	67.63	67.63	65.00	65.00	5,870	-1.69(-2.53%)
Jul 22, 2009	67.97	68.58	66.69	66.69	4,760	-0.02(-0.03%)
Jul 21, 2009	64.93	67.77	64.84	66.71	15,226	+0.54(+0.82%)
Jul 20, 2009	66.81	67.61	65.97	66.17	12,680	-1.64(-2.42%)
Jul 17, 2009	68.08	68.77	67.25	67.81	27,119	-1.95(-2.80%)
Jul 16, 2009	70.95	71.00	69.19	69.76	11,176	+0.47(+0.68%)
Jul 15, 2009	70.90	70.90	69.23	69.29	40,670	-3.36(-4.62%)
Jul 14, 2009	71.33	73.31	71.33	72.65	10,165	-0.44(-0.60%)
Jul 13, 2009	74.63	75.05	73.01	73.09	4,880	-0.52(-0.71%)
Jul 10, 2009	74.12	74.77	73.61	73.61	6,775	+0.98(+1.35%)
Jul 09, 2009	72.15	74.28	72.15	72.63	25,474	-0.92(-1.25%)
Jul 08, 2009	71.83	73.87	71.32	73.55	57,862	+3.03(+4.30%)
Jul 07, 2009	68.98	71.00	68.49	70.52	21,807	+1.90(+2.77%)
Jul 06, 2009	69.26	69.26	67.65	68.62	12,730	+3.41(+5.23%)
Jul 02, 2009	64.54	66.31	64.54	65.21	17,045	+3.44(+5.57%)
Jul 01, 2009	59.11	62.88	59.11	61.77	36,572	-0.28(-0.45%)
Jun 30, 2009	58.82	63.84	58.82	62.05	25,962	+3.37(+5.74%)
Jun 29, 2009	58.81	59.10	58.00	58.68	7,552	-1.32(-2.20%)
Jun 26, 2009	59.43	60.39	59.43	60.00	4,368	+0.89(+1.51%)
Jun 25, 2009	59.24	59.24	58.92	59.11	24,333	-1.18(-1.96%)
Jun 24, 2009	59.47	60.54	59.13	60.29	10,810	+0.17(+0.28%)
Jun 23, 2009	61.38	62.38	59.74	60.12	23,335	-2.18(-3.50%)
Jun 22, 2009	61.17	62.64	60.82	62.30	76,722	+4.42(+7.64%)
Jun 19, 2009	56.09	58.22	55.64	57.88	10,235	+1.48(+2.62%)
Jun 18, 2009	56.77	56.77	55.57	56.40	7,806	+0.58(+1.04%)
Jun 17, 2009	57.81	58.62	55.73	55.82	19,482	-1.35(-2.36%)
Jun 16, 2009	54.74	57.69	54.74	57.17	10,982	+0.37(+0.65%)
Jun 15, 2009	56.36	57.52	56.36	56.80	16,005	+2.59(+4.78%)
Jun 12, 2009	53.55	54.59	53.55	54.21	1,490	+1.66(+3.16%)
Jun 11, 2009	52.85	53.37	52.02	52.55	9,937	-1.76(-3.24%)
Jun 10, 2009	53.24	54.40	53.14	54.31	27,562	-0.07(-0.13%)
Jun 09, 2009	54.56	55.25	54.29	54.38	4,824	-1.87(-3.32%)
Jun 08, 2009	56.21	56.37	56.04	56.25	6,157	+0.20(+0.36%)
Jun 05, 2009	54.82	57.38	54.82	56.05	6,770	+1.63(+3.00%)
Jun 04, 2009	56.39	56.65	53.90	54.42	7,759	-3.73(-6.42%)
Jun 03, 2009	55.11	59.41	55.11	58.15	4,600	+4.03(+7.45%)
Jun 02, 2009	55.69	55.69	53.64	54.12	7,203	-0.09(-0.17%)
Jun 01, 2009	56.10	56.68	54.21	54.21	5,287	-3.41(-5.92%)
May 29, 2009	58.51	59.32	57.62	57.62	2,830	-4.38(-7.06%)
May 28, 2009	66.24	66.24	61.56	62.00	900	-3.56(-5.43%)
May 27, 2009	66.04	66.04	64.69	65.56	11,195	-1.88(-2.78%)
May 26, 2009	67.39	69.91	67.30	67.44	5,289	+1.05(+1.57%)
May 22, 2009	68.39	68.39	66.34	66.39	4,382	-2.77(-4.01%)
May 21, 2009	69.26	71.17	68.66	69.16	2,519	+2.12(+3.17%)
May 20, 2009	67.50	68.68	67.04	67.04	1,583	-4.21(-5.91%)
May 19, 2009	70.63	71.46	70.36	71.24	4,847	+0.35(+0.50%)
May 18, 2009	73.95	73.95	70.89	70.89	2,623	-4.29(-5.71%)
May 15, 2009	70.85	75.18	70.85	75.18	2,612	+3.82(+5.35%)
May 14, 2009	71.97	72.94	71.36	71.36	1,196	+0.31(+0.44%)
May 13, 2009	69.64	71.59	66.16	71.05	9,182	+1.61(+2.32%)
May 12, 2009	68.66	69.53	68.66	69.44	1,316	-2.02(-2.83%)
May 11, 2009	71.31	72.11	71.31	71.46	3,294	+0.56(+0.79%)
May 08, 2009	71.54	72.46	70.90	70.90	1,632	-2.57(-3.50%)
May 07, 2009	70.85	73.47	70.85	73.47	4,037	-1.27(-1.70%)
May 06, 2009	77.87	77.87	74.63	74.74	3,653	-4.13(-5.24%)
May 05, 2009	78.48	79.72	77.92	78.87	6,707	-0.23(-0.29%)
May 04, 2009	79.10	79.10	79.10	79.10	3,800	-0.90(-1.13%)

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.