Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	57.16	57.38	56.07	57.16	1,075,173	+0.15(+0.26%)
Jul 29, 2010	57.90	57.90	56.20	57.01	1,159,201	-0.15(-0.26%)
Jul 28, 2010	57.16	57.51	56.88	57.16	125	-0.21(-0.37%)
Jul 27, 2010	57.37	58.38	57.26	57.37	168	-0.48(-0.83%)
Jul 26, 2010	56.81	57.94	56.81	57.85	1,013,279	+1.09(+1.92%)
Jul 23, 2010	55.76	57.00	55.75	56.76	953,116	+0.92(+1.65%)
Jul 22, 2010	54.89	56.15	54.78	55.84	903,212	+1.59(+2.93%)
Jul 21, 2010	54.88	55.29	53.78	54.25	1,209,149	-0.35(-0.64%)
Jul 20, 2010	54.60	54.67	52.90	54.60	916,504	+0.35(+0.65%)
Jul 19, 2010	54.35	54.58	53.67	54.25	948,952	+0.09(+0.17%)
Jul 16, 2010	54.16	55.42	53.54	54.16	2,412,922	-1.36(-2.45%)
Jul 15, 2010	56.14	56.52	55.03	55.52	1,375,206	-0.61(-1.09%)
Jul 14, 2010	55.50	56.77	55.29	56.13	1,216,338	+0.33(+0.59%)
Jul 13, 2010	55.53	56.09	55.21	55.80	975,973	+1.42(+2.61%)
Jul 12, 2010	54.61	55.12	53.85	54.38	945,794	-0.51(-0.93%)
Jul 09, 2010	54.89	55.24	54.45	54.89	653,128	-0.17(-0.31%)
Jul 08, 2010	54.54	55.25	54.43	55.06	1,111,060	+0.90(+1.66%)
Jul 07, 2010	52.68	54.24	52.51	54.16	916,336	+1.66(+3.16%)
Jul 06, 2010	53.12	53.43	51.96	52.50	236	+0.02(+0.04%)
Jul 02, 2010	52.48	52.96	52.02	52.48	793,476	-0.20(-0.38%)
Jul 01, 2010	53.27	53.27	51.85	52.68	1,114,984	-0.45(-0.85%)
Jun 30, 2010	53.43	54.26	52.95	53.13	768	-0.48(-0.90%)
Jun 29, 2010	53.61	55.78	53.24	53.61	200	-2.63(-4.68%)
Jun 25, 2010	56.24	56.79	55.65	56.24	2,582,595	-0.41(-0.72%)
Jun 24, 2010	57.45	57.68	56.54	56.65	1,006,296	-0.90(-1.56%)
Jun 23, 2010	57.32	58.05	56.49	57.55	853,975	+0.14(+0.24%)
Jun 22, 2010	58.30	59.00	57.31	57.41	915,409	-0.93(-1.59%)
Jun 21, 2010	59.33	59.59	57.96	58.34	658,176	-0.23(-0.39%)
Jun 18, 2010	58.57	58.81	58.30	58.57	963,309	+0.30(+0.51%)
Jun 17, 2010	59.02	59.14	57.82	58.27	1,431,195	-0.66(-1.12%)
Jun 16, 2010	58.93	59.19	58.29	58.93	678,069	+0.07(+0.12%)
Jun 15, 2010	57.42	58.88	57.31	58.86	935,327	+1.92(+3.37%)
Jun 14, 2010	57.72	58.02	56.76	56.94	1,033,158	-0.29(-0.51%)
Jun 11, 2010	55.97	57.25	55.91	57.23	971,974	+0.66(+1.17%)
Jun 10, 2010	55.51	56.64	55.47	56.57	942,701	+1.76(+3.21%)
Jun 09, 2010	55.32	56.52	54.53	54.81	1,291,307	-0.22(-0.40%)
Jun 08, 2010	54.47	55.13	53.93	55.03	1,303,361	+0.53(+0.97%)
Jun 07, 2010	56.16	56.16	54.39	54.50	1,286,846	-1.54(-2.75%)
Jun 04, 2010	56.04	57.56	55.79	56.04	1,258,446	-2.67(-4.55%)
Jun 03, 2010	58.87	59.13	58.30	58.71	773,311	+0.08(+0.14%)
Jun 02, 2010	57.62	58.63	57.01	58.63	400	+1.48(+2.59%)
Jun 01, 2010	57.58	58.78	57.09	57.15	995,535	-1.19(-2.04%)
May 28, 2010	58.34	59.63	57.86	58.34	1,055,893	-1.03(-1.73%)
May 27, 2010	58.09	59.38	57.89	59.37	966,804	+1.77(+3.07%)
May 26, 2010	57.88	58.84	57.38	57.60	1,161,463	+0.02(+0.03%)
May 25, 2010	56.47	57.60	56.00	57.58	1,515,652	-0.39(-0.67%)
May 24, 2010	58.61	59.18	57.92	57.97	1,304,402	-0.97(-1.65%)
May 21, 2010	55.12	58.98	55.11	58.94	2,566,422	+2.71(+4.82%)
May 20, 2010	56.52	57.71	56.11	56.23	2,074,936	-3.16(-5.32%)
May 19, 2010	60.38	60.67	58.79	59.39	1,599,915	-1.35(-2.22%)
May 18, 2010	62.18	62.89	60.73	60.74	100	-0.96(-1.56%)
May 17, 2010	61.75	62.18	60.55	61.70	1,248,371	+0.10(+0.16%)
May 14, 2010	61.60	63.27	61.34	61.60	1,344,813	-2.04(-3.21%)
May 13, 2010	64.63	64.76	63.52	63.64	1,295,232	-1.43(-2.20%)
May 12, 2010	63.73	65.08	63.68	65.07	1,157,319	+1.30(+2.04%)
May 11, 2010	64.30	64.85	63.65	63.77	2,081,038	+0.19(+0.30%)
May 10, 2010	62.80	63.58	62.69	63.58	1,231,293	+3.43(+5.70%)
May 07, 2010	61.64	62.20	59.45	60.15	1,501,069	-1.52(-2.46%)
May 06, 2010	61.67	64.42	57.35	61.67	200	-2.43(-3.79%)
May 05, 2010	64.09	64.38	63.63	64.10	1,301,046	-0.55(-0.85%)
May 04, 2010	65.63	65.80	64.19	64.65	1,338,626	-1.95(-2.93%)

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.