Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	55.50	55.79	54.92	55.06	13,519,820	-0.53(-0.95%)
Jul 30, 2009	56.61	56.69	55.55	55.59	13,845,660	-0.82(-1.45%)
Jul 29, 2009	56.25	56.96	56.20	56.41	8,002,501	-0.06(-0.11%)
Jul 28, 2009	55.90	56.70	55.80	56.47	8,748,569	+0.61(+1.09%)
Jul 27, 2009	55.98	56.12	55.70	55.86	7,792,608	-0.22(-0.39%)
Jul 24, 2009	56.39	56.47	55.75	56.08	12,337,285	-0.01(-0.02%)
Jul 23, 2009	56.99	57.19	55.62	56.09	34,227,840	-2.73(-4.64%)
Jul 22, 2009	58.53	59.59	58.48	58.82	9,146,102	+0.19(+0.32%)
Jul 21, 2009	58.52	58.67	57.91	58.63	7,748,329	+0.35(+0.60%)
Jul 20, 2009	58.22	58.50	57.98	58.28	8,093,184	+0.44(+0.76%)
Jul 17, 2009	57.34	58.05	57.26	57.84	9,768,600	+0.62(+1.08%)
Jul 16, 2009	57.19	57.33	56.92	57.22	10,080,288	+0.14(+0.25%)
Jul 15, 2009	57.48	57.49	56.71	57.08	11,899,488	-0.38(-0.66%)
Jul 14, 2009	57.24	57.52	56.86	57.46	6,670,324	+0.19(+0.33%)
Jul 13, 2009	57.09	57.53	57.03	57.27	7,057,365	+0.22(+0.39%)
Jul 10, 2009	56.56	57.72	56.56	57.05	6,739,694	+0.28(+0.49%)
Jul 09, 2009	57.25	57.29	56.28	56.77	7,793,536	-0.27(-0.47%)
Jul 08, 2009	57.10	57.19	56.44	57.04	10,771,446	+0.24(+0.42%)
Jul 07, 2009	58.00	58.00	56.75	56.80	8,192,556	-1.19(-2.05%)
Jul 06, 2009	57.08	58.24	56.80	57.99	7,533,007	+0.54(+0.94%)
Jul 02, 2009	57.69	57.83	57.25	57.45	6,970,780	-0.77(-1.32%)
Jul 01, 2009	57.65	58.55	57.65	58.22	5,733,487	+0.73(+1.27%)
Jun 30, 2009	57.30	58.14	57.21	57.49	7,334,495	+0.26(+0.45%)
Jun 29, 2009	57.19	57.35	56.60	57.23	6,641,532	+0.23(+0.40%)
Jun 26, 2009	57.39	57.40	56.75	57.00	8,195,165	-0.46(-0.80%)
Jun 25, 2009	56.88	57.70	56.65	57.46	7,841,320	+1.16(+2.06%)
Jun 24, 2009	57.07	57.10	56.04	56.30	7,297,486	-0.46(-0.81%)
Jun 23, 2009	57.54	57.61	56.64	56.76	7,329,208	-0.44(-0.77%)
Jun 22, 2009	57.80	58.02	57.13	57.20	7,651,087	-0.97(-1.67%)
Jun 19, 2009	58.41	58.83	58.00	58.17	9,605,437	+0.01(+0.02%)
Jun 18, 2009	57.55	58.82	57.21	58.16	6,944,300	+0.79(+1.38%)
Jun 17, 2009	57.21	58.12	57.21	57.37	7,216,626	+0.30(+0.53%)
Jun 16, 2009	57.78	57.91	56.82	57.07	8,714,170	-0.71(-1.23%)
Jun 15, 2009	58.10	58.15	57.24	57.78	7,538,177	-0.58(-0.99%)
Jun 12, 2009	57.72	58.48	57.50	58.36	7,063,106	+0.69(+1.20%)
Jun 11, 2009	58.32	58.71	57.63	57.67	9,323,870	-0.69(-1.18%)
Jun 10, 2009	59.60	59.62	57.87	58.36	9,999,724	-0.72(-1.22%)
Jun 09, 2009	59.02	59.55	58.75	59.08	7,947,173	+0.36(+0.61%)
Jun 08, 2009	58.50	59.18	58.01	58.72	14,756,026	-1.15(-1.92%)
Jun 05, 2009	60.40	60.49	59.35	59.87	10,285,699	-0.37(-0.61%)
Jun 04, 2009	60.65	60.65	59.80	60.24	10,236,899	-0.75(-1.23%)
Jun 03, 2009	59.85	61.01	59.75	60.99	10,424,441	+0.61(+1.01%)
Jun 02, 2009	59.57	60.77	59.48	60.38	9,331,953	+0.53(+0.89%)
Jun 01, 2009	59.18	59.99	58.92	59.85	7,746,062	+0.86(+1.46%)
May 29, 2009	58.28	59.03	57.70	58.99	8,060,143	+0.86(+1.48%)
May 28, 2009	57.89	58.60	57.40	58.13	8,402,381	+0.31(+0.54%)
May 27, 2009	58.68	58.95	57.77	57.82	10,434,892	-1.02(-1.73%)
May 26, 2009	56.97	58.92	56.78	58.84	12,256,187	+1.76(+3.08%)
May 22, 2009	55.92	57.69	55.69	57.08	10,727,192	+1.39(+2.50%)
May 21, 2009	55.68	56.25	55.22	55.69	10,264,513	-0.56(-1.00%)
May 20, 2009	55.18	56.99	55.03	56.25	15,246,843	+2.38(+4.42%)
May 19, 2009	54.34	54.46	53.72	53.87	6,328,705	-0.33(-0.61%)
May 18, 2009	53.51	54.27	53.04	54.20	8,250,656	+0.74(+1.38%)
May 15, 2009	53.47	54.54	53.03	53.46	8,267,738	-0.11(-0.21%)
May 14, 2009	53.36	54.12	53.24	53.57	8,224,628	+0.08(+0.15%)
May 13, 2009	53.52	53.92	53.14	53.49	8,666,870	-0.48(-0.89%)
May 12, 2009	54.74	54.81	53.25	53.97	8,466,796	-0.43(-0.79%)
May 11, 2009	54.83	54.83	54.04	54.40	9,664,554	-0.52(-0.95%)
May 08, 2009	55.10	55.45	54.51	54.92	13,643,770	+1.74(+3.27%)
May 07, 2009	54.02	54.37	52.94	53.18	11,227,097	-0.51(-0.95%)
May 06, 2009	53.55	54.60	53.39	53.69	12,329,232	+0.53(+1.00%)
May 05, 2009	53.00	53.65	52.97	53.16	12,381,803	+0.39(+0.74%)
May 04, 2009	52.89	53.97	52.50	52.77	12,988,529	+0.37(+0.71%)

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.