Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	67.25	67.69	67.11	67.63	851,585	+0.67(+1.01%)
Jul 30, 2009	66.56	66.99	66.43	66.96	495,184	+0.27(+0.40%)
Jul 29, 2009	66.94	66.96	66.43	66.69	357,436	+0.04(+0.07%)
Jul 28, 2009	66.65	67.00	66.45	66.65	403,453	+0.13(+0.20%)
Jul 27, 2009	66.40	66.63	66.31	66.51	440,476	-0.31(-0.47%)
Jul 24, 2009	66.65	66.86	66.64	66.83	394,063	+0.14(+0.21%)
Jul 23, 2009	67.33	67.34	66.55	66.68	698,346	-0.65(-0.97%)
Jul 22, 2009	67.66	67.66	67.25	67.34	402,058	-0.40(-0.59%)
Jul 21, 2009	66.83	67.78	66.83	67.74	1,129,083	+0.75(+1.12%)
Jul 20, 2009	66.58	67.22	66.55	66.99	452,058	+0.24(+0.37%)
Jul 17, 2009	66.91	67.05	66.74	66.74	830,230	-0.45(-0.67%)
Jul 16, 2009	67.25	67.43	67.15	67.20	262,600	+0.40(+0.60%)
Jul 15, 2009	67.31	67.37	66.80	66.80	962,888	-0.88(-1.29%)
Jul 14, 2009	67.74	67.93	67.56	67.67	1,269,842	-0.45(-0.66%)
Jul 13, 2009	68.38	68.39	68.06	68.12	441,281	-0.24(-0.36%)
Jul 10, 2009	68.22	68.51	68.12	68.37	539,490	+0.42(+0.62%)
Jul 09, 2009	67.95	68.06	67.69	67.95	901,650	-0.40(-0.59%)
Jul 08, 2009	67.63	68.46	67.57	68.35	888,189	+0.78(+1.15%)
Jul 07, 2009	67.20	67.57	67.20	67.57	999,584	+0.27(+0.40%)
Jul 06, 2009	67.14	67.34	67.07	67.30	636,454	+0.04(+0.07%)
Jul 02, 2009	67.16	67.42	67.16	67.26	581,921	+0.22(+0.33%)
Jul 01, 2009	66.80	67.03	66.68	67.03	531,235	-0.23(-0.34%)
Jun 30, 2009	67.11	67.50	67.00	67.26	820,571	-0.18(-0.26%)
Jun 29, 2009	67.49	67.57	67.30	67.44	1,217,446	+0.14(+0.21%)
Jun 26, 2009	67.26	67.43	67.14	67.30	355,425	+0.09(+0.13%)
Jun 25, 2009	66.58	67.21	66.57	67.21	1,065,788	+0.83(+1.25%)
Jun 24, 2009	66.67	67.00	66.38	66.38	926,869	-0.25(-0.38%)
Jun 23, 2009	66.44	66.73	66.34	66.63	663,360	+0.22(+0.32%)
Jun 22, 2009	66.33	66.50	66.25	66.42	1,641,732	+0.36(+0.54%)
Jun 19, 2009	65.66	66.08	65.61	66.06	1,146,921	+0.30(+0.46%)
Jun 18, 2009	66.19	66.34	65.68	65.76	1,368,754	-0.81(-1.21%)
Jun 17, 2009	66.77	67.06	66.57	66.57	801,707	-0.18(-0.27%)
Jun 16, 2009	66.35	66.77	66.24	66.74	543,112	+0.37(+0.56%)
Jun 15, 2009	66.33	66.48	66.25	66.37	716,426	+0.30(+0.45%)
Jun 12, 2009	65.82	66.24	65.82	66.08	819,928	+0.35(+0.53%)
Jun 11, 2009	65.27	65.99	65.15	65.73	1,053,206	+0.45(+0.68%)
Jun 10, 2009	65.48	65.64	65.06	65.28	1,895,915	-0.39(-0.60%)
Jun 09, 2009	65.69	65.87	65.50	65.68	1,519,220	+0.28(+0.43%)
Jun 08, 2009	65.75	65.85	65.34	65.39	1,530,976	-0.33(-0.51%)
Jun 05, 2009	65.79	66.13	65.59	65.73	1,717,132	-0.66(-0.99%)
Jun 04, 2009	66.75	66.83	66.28	66.39	796,729	-0.78(-1.16%)
Jun 03, 2009	66.97	67.24	66.88	67.17	766,647	+0.41(+0.61%)
Jun 02, 2009	66.71	66.80	66.36	66.76	2,566,216	+0.22(+0.33%)
Jun 01, 2009	66.96	67.03	66.34	66.54	1,307,951	-1.31(-1.92%)
May 29, 2009	67.11	67.91	67.10	67.84	1,508,787	+0.76(+1.13%)
May 28, 2009	67.22	67.23	66.55	67.08	889,750	+0.35(+0.52%)
May 27, 2009	67.51	67.55	66.68	66.74	988,677	-0.76(-1.13%)
May 26, 2009	68.15	68.24	67.49	67.50	700,802	-0.45(-0.67%)
May 22, 2009	68.06	68.26	67.85	67.95	515,171	-0.40(-0.59%)
May 21, 2009	69.33	69.33	68.29	68.35	505,242	-0.76(-1.10%)
May 20, 2009	68.90	69.21	68.79	69.11	550,762	+0.22(+0.31%)
May 19, 2009	68.84	68.94	68.69	68.90	362,448	-0.10(-0.14%)
May 18, 2009	69.44	69.50	68.96	68.99	614,739	-0.41(-0.59%)
May 15, 2009	69.46	69.51	69.29	69.40	342,449	-0.17(-0.25%)
May 14, 2009	69.52	69.61	69.40	69.57	251,372	+0.01(+0.01%)
May 13, 2009	69.41	69.63	69.41	69.56	387,461	+0.32(+0.46%)
May 12, 2009	69.16	69.35	69.06	69.24	278,762	-0.04(-0.06%)
May 11, 2009	69.04	69.33	68.98	69.29	940,774	+0.65(+0.94%)
May 08, 2009	68.63	68.84	68.55	68.64	538,944	+0.08(+0.12%)
May 07, 2009	68.75	68.97	68.44	68.56	660,201	-0.58(-0.84%)
May 06, 2009	69.05	69.40	69.00	69.14	596,610	+0.03(+0.04%)
May 05, 2009	69.13	69.26	68.97	69.11	330,136	-0.02(-0.03%)
May 04, 2009	69.08	69.19	69.07	69.13	696,022	+0.07(+0.10%)

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.