Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	54.70	55.27	54.61	54.61	1,768,624	-0.19(-0.34%)
Jul 30, 2009	54.91	55.73	54.74	54.80	2,324,353	+0.51(+0.94%)
Jul 29, 2009	54.04	54.44	53.84	54.29	1,768,814	-0.24(-0.44%)
Jul 28, 2009	54.03	54.58	53.63	54.53	1,521,210	+0.52(+0.96%)
Jul 27, 2009	54.20	54.55	53.70	54.01	1,866,514	-0.30(-0.56%)
Jul 24, 2009	53.57	54.31	53.37	54.31	1,418,572	+0.29(+0.53%)
Jul 23, 2009	52.54	54.30	52.39	54.03	2,420,319	+1.55(+2.95%)
Jul 22, 2009	51.92	52.81	51.82	52.48	2,128,800	+0.38(+0.74%)
Jul 21, 2009	52.48	52.59	51.42	52.09	2,320,930	-0.04(-0.09%)
Jul 20, 2009	51.83	52.24	51.57	52.14	2,199,576	+0.74(+1.45%)
Jul 17, 2009	51.65	51.71	51.18	51.40	1,662,176	-0.14(-0.28%)
Jul 16, 2009	50.73	51.74	50.62	51.54	2,291,785	+0.65(+1.28%)
Jul 15, 2009	50.10	51.03	49.84	50.89	1,557,068	+1.73(+3.51%)
Jul 14, 2009	48.82	49.31	48.59	49.16	2,340,884	+0.34(+0.70%)
Jul 13, 2009	47.85	48.87	47.82	48.82	3,980,399	+0.90(+1.89%)
Jul 10, 2009	47.44	48.12	47.18	47.91	2,169,236	+0.22(+0.47%)
Jul 09, 2009	47.99	48.13	47.53	47.69	3,685,552	-0.08(-0.17%)
Jul 08, 2009	48.38	48.45	47.07	47.77	3,165,417	-0.42(-0.87%)
Jul 07, 2009	49.09	49.19	48.16	48.19	2,687,757	-1.02(-2.07%)
Jul 06, 2009	49.32	49.57	48.44	49.21	3,076,638	-0.70(-1.40%)
Jul 02, 2009	50.65	51.56	49.56	49.91	2,825,486	-1.65(-3.19%)
Jul 01, 2009	51.15	51.92	51.08	51.56	1,874,581	+0.83(+1.64%)
Jun 30, 2009	51.14	51.48	50.63	50.72	2,451,858	-0.21(-0.42%)
Jun 29, 2009	50.98	51.41	50.27	50.94	1,850,008	+0.20(+0.39%)
Jun 26, 2009	50.46	51.23	50.24	50.74	1,453,420	-0.04(-0.07%)
Jun 25, 2009	49.88	50.78	49.79	50.78	1,478,615	+1.50(+3.05%)
Jun 24, 2009	49.11	49.88	49.04	49.27	2,819,761	+0.54(+1.10%)
Jun 23, 2009	49.30	49.43	48.58	48.74	2,653,901	-0.24(-0.49%)
Jun 22, 2009	50.68	50.68	48.98	48.98	1,989,130	-1.98(-3.88%)
Jun 19, 2009	51.29	51.54	50.80	50.96	1,661,517	+0.21(+0.42%)
Jun 18, 2009	50.38	50.87	49.90	50.74	2,284,470	+0.05(+0.11%)
Jun 17, 2009	49.94	50.89	49.61	50.69	2,040,471	+0.71(+1.41%)
Jun 16, 2009	51.14	51.31	49.84	49.98	2,943,413	-0.91(-1.79%)
Jun 15, 2009	51.48	51.57	50.28	50.89	2,532,599	-1.34(-2.57%)
Jun 12, 2009	51.82	52.27	51.38	52.24	1,708,073	+0.18(+0.34%)
Jun 11, 2009	52.04	52.93	52.03	52.06	3,464,214	-0.04(-0.09%)
Jun 10, 2009	52.59	52.62	50.98	52.10	2,236,295	+0.00(+0.00%)
Jun 09, 2009	51.93	52.45	51.74	52.10	1,845,041	+0.46(+0.88%)
Jun 08, 2009	51.36	52.23	51.02	51.65	2,236,009	-0.38(-0.74%)
Jun 05, 2009	52.76	52.76	51.75	52.03	2,656,039	-0.26(-0.50%)
Jun 04, 2009	51.66	52.33	51.14	52.29	3,544,753	+0.81(+1.58%)
Jun 03, 2009	50.96	51.48	50.74	51.48	2,994,796	-0.14(-0.28%)
Jun 02, 2009	50.96	51.94	50.66	51.62	3,858,234	+0.60(+1.18%)
Jun 01, 2009	50.25	51.24	50.04	51.02	2,386,275	+1.75(+3.56%)
May 29, 2009	48.45	49.27	48.06	49.27	2,482,001	+1.05(+2.17%)
May 28, 2009	48.50	48.61	47.12	48.22	2,325,008	+0.16(+0.34%)
May 27, 2009	48.40	49.15	47.97	48.06	3,164,526	-0.69(-1.41%)
May 26, 2009	46.16	55.78	46.05	48.75	3,751,097	+2.30(+4.95%)
May 22, 2009	47.09	47.26	46.45	46.45	3,252,421	-0.40(-0.86%)
May 21, 2009	47.07	47.40	46.14	46.85	4,783,566	-0.89(-1.87%)
May 20, 2009	48.30	49.14	47.57	47.74	3,605,899	-0.12(-0.24%)
May 19, 2009	47.66	48.36	47.22	47.86	2,122,500	+0.14(+0.30%)
May 18, 2009	46.73	47.78	46.59	47.72	2,949,038	+1.48(+3.19%)
May 15, 2009	46.22	46.83	45.92	46.24	1,807,196	-0.10(-0.21%)
May 14, 2009	45.85	47.03	45.61	46.34	2,125,094	+0.47(+1.01%)
May 13, 2009	47.00	47.13	45.71	45.87	3,703,458	-2.11(-4.40%)
May 12, 2009	48.59	48.87	47.07	47.99	1,957,829	-0.38(-0.78%)
May 11, 2009	47.99	48.65	47.80	48.36	2,179,771	-0.45(-0.92%)
May 08, 2009	48.47	49.00	47.79	48.81	3,084,989	+1.05(+2.19%)
May 07, 2009	49.48	49.64	47.27	47.76	2,620,331	-1.12(-2.29%)
May 06, 2009	49.51	49.72	48.01	48.88	2,502,706	-0.07(-0.15%)
May 05, 2009	48.91	49.07	48.20	48.95	1,655,004	-0.18(-0.36%)
May 04, 2009	48.08	49.15	47.74	49.13	1,552,098	+1.52(+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.