Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	50.85	51.15	49.96	50.07	8,863,483	-1.72(-3.32%)
Jul 30, 2009	57.39	57.84	50.49	51.79	15,103,795	-4.77(-8.44%)
Jul 29, 2009	55.18	56.95	55.06	56.57	3,203,531	+1.19(+2.15%)
Jul 28, 2009	55.43	56.05	55.06	55.38	1,923,983	+0.04(+0.07%)
Jul 27, 2009	55.43	55.57	54.72	55.34	1,162,308	+0.20(+0.36%)
Jul 24, 2009	54.64	55.24	54.57	55.14	1,324	+0.25(+0.45%)
Jul 23, 2009	53.59	55.20	53.59	54.89	2,648,770	+1.16(+2.16%)
Jul 22, 2009	53.85	54.43	53.60	53.73	2,366,622	-0.05(-0.10%)
Jul 21, 2009	53.73	54.15	53.33	53.79	1,846,646	+0.25(+0.46%)
Jul 20, 2009	53.57	53.61	52.99	53.54	1,222,822	+0.13(+0.24%)
Jul 17, 2009	54.39	54.62	53.10	53.41	1,766,782	-1.08(-1.97%)
Jul 16, 2009	54.43	54.88	54.11	54.48	2,344,541	+0.05(+0.08%)
Jul 15, 2009	53.84	54.46	53.42	54.44	1,919,917	+0.85(+1.58%)
Jul 14, 2009	53.04	53.65	52.81	53.59	1,474,415	+0.50(+0.94%)
Jul 13, 2009	52.17	53.19	52.16	53.09	1,656,542	+1.04(+1.99%)
Jul 10, 2009	52.05	52.49	51.88	52.06	1,506,552	-0.32(-0.62%)
Jul 09, 2009	52.89	52.95	52.07	52.38	1,669,062	-0.40(-0.76%)
Jul 08, 2009	53.38	53.63	52.42	52.78	1,782,770	-0.57(-1.07%)
Jul 07, 2009	53.97	54.28	53.25	53.35	1,399,781	-0.71(-1.31%)
Jul 06, 2009	52.99	54.13	52.84	54.05	1,281,476	+0.98(+1.85%)
Jul 02, 2009	54.11	54.11	53.07	53.07	1,603,709	-1.27(-2.33%)
Jul 01, 2009	54.95	54.99	53.95	54.34	1,564,877	-0.47(-0.86%)
Jun 30, 2009	55.15	55.15	54.30	54.81	2,124,196	-0.31(-0.56%)
Jun 29, 2009	54.72	55.29	53.81	55.11	1,404,119	+0.59(+1.09%)
Jun 26, 2009	54.48	54.75	54.05	54.52	1,635,624	+0.02(+0.04%)
Jun 25, 2009	53.87	54.68	53.82	54.50	2,339,320	+1.85(+3.52%)
Jun 24, 2009	52.65	53.18	52.27	52.65	1,367,848	+0.19(+0.37%)
Jun 23, 2009	52.72	53.10	52.23	52.46	1,305,868	+0.02(+0.03%)
Jun 22, 2009	52.60	52.93	52.12	52.44	1,597,629	-0.71(-1.33%)
Jun 19, 2009	53.31	54.04	51.84	53.15	2,370,057	-0.12(-0.23%)
Jun 18, 2009	52.29	53.63	52.15	53.27	1,530,537	+0.95(+1.82%)
Jun 17, 2009	51.43	53.01	51.43	52.32	1,706,796	+0.85(+1.66%)
Jun 16, 2009	51.59	51.84	51.43	51.46	2,092,181	-0.13(-0.25%)
Jun 15, 2009	52.23	52.42	51.49	51.59	1,464,223	-0.94(-1.78%)
Jun 12, 2009	52.05	52.93	52.05	52.53	1,722,355	+0.05(+0.10%)
Jun 11, 2009	51.93	53.19	51.89	52.48	1,820,202	+0.53(+1.02%)
Jun 10, 2009	52.62	52.78	51.65	51.95	2,068,337	-0.32(-0.62%)
Jun 09, 2009	51.96	52.65	51.65	52.27	2,364,461	+0.59(+1.15%)
Jun 08, 2009	51.49	52.15	51.32	51.68	2,328,106	-0.06(-0.12%)
Jun 05, 2009	51.91	52.11	51.57	51.74	2,425,033	-0.15(-0.30%)
Jun 04, 2009	53.08	53.17	51.49	51.89	3,404,968	-1.09(-2.06%)
Jun 03, 2009	52.66	53.09	52.32	52.99	1,885,743	+0.10(+0.19%)
Jun 02, 2009	52.28	53.14	52.03	52.89	1,740,661	+0.61(+1.18%)
Jun 01, 2009	52.10	52.59	52.03	52.27	2,400,898	+0.25(+0.49%)
May 29, 2009	51.46	52.06	50.73	52.02	2,754,753	+0.52(+1.01%)
May 28, 2009	51.69	52.04	51.29	51.49	2,838,140	-0.10(-0.19%)
May 27, 2009	51.66	52.04	51.32	51.59	5,056,433	+0.00(+0.00%)
May 26, 2009	50.11	51.73	49.92	51.59	2,370,203	+0.95(+1.87%)
May 22, 2009	49.97	50.94	49.87	50.65	1,539,142	+0.67(+1.34%)
May 21, 2009	49.93	50.15	49.50	49.98	2,199,051	-0.02(-0.05%)
May 20, 2009	50.02	50.58	49.78	50.00	1,507,265	+0.38(+0.76%)
May 19, 2009	49.86	50.30	49.47	49.63	2,317,169	-0.28(-0.55%)
May 18, 2009	50.33	50.33	49.53	49.90	3,660,346	-0.18(-0.35%)
May 15, 2009	50.65	50.92	49.93	50.08	3,068,980	-0.56(-1.11%)
May 14, 2009	50.17	51.21	49.99	50.64	3,376,283	+0.43(+0.86%)
May 13, 2009	48.70	50.43	48.70	50.21	3,615,459	+0.96(+1.95%)
May 12, 2009	48.49	49.34	48.16	49.25	5,174,613	+1.18(+2.46%)
May 11, 2009	47.83	48.55	47.51	48.07	3,860,715	-0.22(-0.45%)
May 08, 2009	47.73	48.61	47.34	48.28	5,422,626	+0.94(+1.98%)
May 07, 2009	47.65	47.87	46.89	47.34	4,898,235	+0.11(+0.23%)
May 06, 2009	47.88	48.06	46.82	47.24	3,601,274	-0.54(-1.13%)
May 05, 2009	46.74	47.84	46.42	47.77	4,642,929	+0.99(+2.12%)
May 04, 2009	46.80	46.88	46.65	46.78	5,540,610	-0.24(-0.51%)

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.