Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	54.44	55.00	54.35	54.35	1,777,094	-0.19(-0.34%)
Jul 30, 2009	54.65	55.46	54.48	54.53	2,335,484	+0.51(+0.94%)
Jul 29, 2009	53.79	54.18	53.58	54.03	1,777,284	-0.24(-0.44%)
Jul 28, 2009	53.78	54.32	53.37	54.27	1,528,495	+0.52(+0.96%)
Jul 27, 2009	53.95	54.29	53.44	53.75	1,875,453	-0.30(-0.56%)
Jul 24, 2009	53.31	54.05	53.12	54.05	1,425,365	+0.28(+0.53%)
Jul 23, 2009	52.29	54.04	52.14	53.77	2,431,910	+1.54(+2.95%)
Jul 22, 2009	51.68	52.56	51.57	52.23	2,138,995	+0.38(+0.74%)
Jul 21, 2009	52.23	52.33	51.18	51.85	2,332,045	-0.04(-0.09%)
Jul 20, 2009	51.59	51.99	51.32	51.89	2,210,110	+0.74(+1.44%)
Jul 17, 2009	51.41	51.46	50.94	51.15	1,670,136	-0.14(-0.28%)
Jul 16, 2009	50.49	51.49	50.38	51.29	2,302,761	+0.65(+1.28%)
Jul 15, 2009	49.86	50.79	49.60	50.64	1,564,525	+1.72(+3.51%)
Jul 14, 2009	48.59	49.08	48.35	48.92	2,352,095	+0.34(+0.70%)
Jul 13, 2009	47.62	48.64	47.59	48.59	3,999,461	+0.90(+1.89%)
Jul 10, 2009	47.21	47.89	46.96	47.69	2,179,625	+0.22(+0.47%)
Jul 09, 2009	47.76	47.90	47.30	47.46	3,703,202	-0.08(-0.17%)
Jul 08, 2009	48.15	48.22	46.85	47.54	3,180,576	-0.42(-0.87%)
Jul 07, 2009	48.85	48.96	47.93	47.96	2,700,628	-1.02(-2.07%)
Jul 06, 2009	49.08	49.33	48.21	48.98	3,091,372	-0.69(-1.40%)
Jul 02, 2009	50.41	51.31	49.32	49.67	2,839,017	-1.57(-3.06%)
Jul 01, 2009	50.84	51.60	50.77	51.24	1,886,242	+0.83(+1.64%)
Jun 30, 2009	50.83	51.16	50.32	50.41	2,467,111	-0.21(-0.42%)
Jun 29, 2009	50.67	51.10	49.96	50.62	1,861,516	+0.20(+0.39%)
Jun 26, 2009	50.14	50.92	49.93	50.43	1,462,461	-0.04(-0.07%)
Jun 25, 2009	49.57	50.46	49.49	50.46	1,487,813	+1.49(+3.05%)
Jun 24, 2009	48.81	49.57	48.74	48.97	2,837,302	+0.53(+1.10%)
Jun 23, 2009	49.00	49.12	48.28	48.44	2,670,410	-0.24(-0.49%)
Jun 22, 2009	50.37	50.37	48.68	48.68	2,001,504	-1.97(-3.88%)
Jun 19, 2009	50.97	51.22	50.48	50.64	1,671,852	+0.21(+0.42%)
Jun 18, 2009	50.07	50.55	49.59	50.43	2,298,681	+0.05(+0.11%)
Jun 17, 2009	49.63	50.57	49.30	50.38	2,053,164	+0.70(+1.41%)
Jun 16, 2009	50.82	51.00	49.53	49.67	2,961,723	-0.91(-1.79%)
Jun 15, 2009	51.17	51.25	49.97	50.58	2,548,354	-1.33(-2.57%)
Jun 12, 2009	51.50	51.95	51.06	51.91	1,718,698	+0.18(+0.34%)
Jun 11, 2009	51.72	52.61	51.71	51.74	3,485,764	-0.04(-0.09%)
Jun 10, 2009	52.27	52.30	50.67	51.78	2,250,207	+0.00(+0.00%)
Jun 09, 2009	51.61	52.13	51.42	51.78	1,856,519	+0.45(+0.88%)
Jun 08, 2009	51.04	51.90	50.70	51.33	2,249,919	-0.38(-0.74%)
Jun 05, 2009	52.44	52.44	51.43	51.71	2,672,561	-0.26(-0.50%)
Jun 04, 2009	51.34	52.00	50.83	51.97	3,566,804	+0.81(+1.58%)
Jun 03, 2009	50.64	51.17	50.43	51.16	3,013,426	-0.14(-0.28%)
Jun 02, 2009	50.64	51.62	50.35	51.30	3,882,235	+0.60(+1.18%)
Jun 01, 2009	49.94	50.93	49.73	50.70	2,401,119	+1.74(+3.56%)
May 29, 2009	48.15	48.96	47.76	48.96	2,497,441	+1.04(+2.17%)
May 28, 2009	48.20	48.31	46.83	47.92	2,339,471	+0.16(+0.34%)
May 27, 2009	48.10	48.85	47.67	47.76	3,184,212	-0.68(-1.41%)
May 26, 2009	45.88	55.43	45.77	48.45	3,774,431	+2.29(+4.95%)
May 22, 2009	46.80	46.97	46.16	46.16	3,272,653	-0.40(-0.86%)
May 21, 2009	46.78	47.10	45.86	46.56	4,813,324	-0.89(-1.87%)
May 20, 2009	48.00	48.84	47.27	47.45	3,628,331	-0.12(-0.24%)
May 19, 2009	47.37	48.06	46.92	47.57	2,135,704	+0.14(+0.30%)
May 18, 2009	46.44	47.49	46.30	47.42	2,967,383	+1.47(+3.19%)
May 15, 2009	45.94	46.54	45.64	45.96	1,818,438	-0.10(-0.21%)
May 14, 2009	45.56	46.74	45.32	46.05	2,138,314	+0.46(+1.01%)
May 13, 2009	46.71	46.84	45.43	45.59	3,726,496	-2.10(-4.40%)
May 12, 2009	48.29	48.57	46.78	47.69	1,970,009	-0.37(-0.78%)
May 11, 2009	47.69	48.35	47.50	48.06	2,193,331	-0.44(-0.92%)
May 08, 2009	48.17	48.69	47.49	48.51	3,104,180	+1.04(+2.19%)
May 07, 2009	49.17	49.33	46.98	47.47	2,636,632	-1.11(-2.29%)
May 06, 2009	49.20	49.41	47.72	48.58	2,518,275	-0.07(-0.15%)
May 05, 2009	48.61	48.77	47.90	48.65	1,665,300	-0.18(-0.36%)
May 04, 2009	47.79	48.85	47.45	48.83	1,561,753	+1.51(+3.19%)

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.