Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	53.52	54.01	52.53	53.52	81,947,520	+0.03(+0.06%)
Jul 29, 2010	54.09	54.32	52.64	53.49	347,945	-0.14(-0.26%)
Jul 28, 2010	54.51	54.68	53.32	53.63	28,468	-0.88(-1.62%)
Jul 27, 2010	54.51	55.37	54.31	54.51	102,204,000	-0.20(-0.36%)
Jul 26, 2010	53.72	54.75	53.44	54.71	80,358,304	+1.22(+2.28%)
Jul 23, 2010	51.95	53.59	51.81	53.49	89,803,368	+1.28(+2.46%)
Jul 22, 2010	51.18	52.40	51.17	52.20	3,709,090	+1.79(+3.56%)
Jul 21, 2010	51.73	51.83	50.29	50.41	83,166,280	-0.92(-1.80%)
Jul 20, 2010	49.76	51.42	49.56	51.33	13,849	+0.85(+1.68%)
Jul 19, 2010	50.43	50.61	49.51	50.48	77,585,752	+0.21(+0.43%)
Jul 16, 2010	50.27	51.89	50.12	50.27	119,212,744	-1.60(-3.08%)
Jul 15, 2010	52.76	52.76	51.54	51.87	86,332,824	-0.79(-1.50%)
Jul 14, 2010	52.70	53.00	52.24	52.66	6,375	-0.24(-0.45%)
Jul 13, 2010	51.92	53.04	51.73	52.89	1,775,566	+1.49(+2.91%)
Jul 12, 2010	51.66	52.01	50.72	51.40	52,281,040	-0.41(-0.79%)
Jul 09, 2010	51.81	51.81	50.84	51.81	46,412,364	+0.79(+1.55%)
Jul 08, 2010	50.84	51.12	50.24	51.02	1,242,376	+0.72(+1.44%)
Jul 07, 2010	48.75	50.33	48.55	50.29	20,329	+1.70(+3.49%)
Jul 06, 2010	50.10	50.62	48.28	48.60	1,243,666	-0.64(-1.30%)
Jul 02, 2010	49.24	50.12	48.91	49.24	87,583,216	-0.26(-0.52%)
Jul 01, 2010	50.21	50.37	48.50	49.50	139,234,336	-0.64(-1.28%)
Jun 30, 2010	50.73	51.37	50.00	50.14	18,103	-0.48(-0.94%)
Jun 29, 2010	50.61	51.87	50.36	50.61	2,453,197	-2.41(-4.55%)
Jun 25, 2010	53.02	53.26	51.85	53.02	106,260,544	+0.89(+1.72%)
Jun 24, 2010	52.53	52.94	52.01	52.13	21,635	-0.84(-1.60%)
Jun 23, 2010	52.98	53.54	52.35	52.97	85,683,248	-0.15(-0.28%)
Jun 22, 2010	54.44	55.05	53.06	53.12	13,125	-1.11(-2.05%)
Jun 21, 2010	55.68	55.78	53.92	54.24	71,486,312	-0.57(-1.04%)
Jun 18, 2010	54.80	55.41	54.52	54.80	64,315,596	+0.03(+0.06%)
Jun 17, 2010	55.03	55.13	54.12	54.77	611,719	+0.07(+0.12%)
Jun 16, 2010	54.48	55.28	54.35	54.71	26,581	-0.25(-0.46%)
Jun 15, 2010	54.08	55.11	53.62	54.96	3,910	+1.35(+2.51%)
Jun 14, 2010	53.98	54.56	53.46	53.61	85,984,312	+0.34(+0.63%)
Jun 11, 2010	51.92	53.35	51.83	53.28	79,592,584	+1.03(+1.98%)
Jun 10, 2010	51.71	52.57	51.52	52.24	5,951	+1.44(+2.83%)
Jun 09, 2010	51.17	52.03	50.53	50.81	132,420,168	+0.02(+0.03%)
Jun 08, 2010	50.96	51.36	49.80	50.79	53,265	-0.01(-0.02%)
Jun 07, 2010	52.38	52.60	50.75	50.80	107,777,568	-1.34(-2.57%)
Jun 04, 2010	52.14	53.90	51.99	52.14	128,672,760	-2.07(-3.82%)
Jun 03, 2010	54.31	55.04	54.04	54.21	91,251,568	+0.01(+0.02%)
Jun 02, 2010	53.02	54.23	52.52	54.20	75,010,880	+1.50(+2.85%)
Jun 01, 2010	53.82	54.53	52.66	52.70	9,134	-1.65(-3.03%)
May 28, 2010	54.35	55.11	53.93	54.35	112,602,576	+1.56(+2.96%)
May 27, 2010	54.11	55.08	52.79	52.79	105,848,120	+0.00(+0.00%)
May 26, 2010	52.79	54.11	52.49	52.79	126,938,896	+0.13(+0.24%)
May 25, 2010	51.52	52.70	50.63	52.66	129,196	-0.01(-0.02%)
May 24, 2010	53.16	53.66	52.62	52.67	92,631,680	-0.71(-1.34%)
May 21, 2010	51.74	53.85	51.49	53.38	170,212,128	+0.78(+1.48%)
May 20, 2010	52.74	53.89	52.57	52.60	168,874	-2.81(-5.08%)
May 19, 2010	55.82	56.44	54.62	55.42	130,778,824	-0.66(-1.17%)
May 18, 2010	57.92	58.09	55.89	56.08	74,146	-1.10(-1.92%)
May 17, 2010	57.43	57.90	55.58	57.17	95,763,048	+0.11(+0.19%)
May 14, 2010	57.07	57.84	56.30	57.07	104,996,120	-1.12(-1.93%)
May 13, 2010	58.63	59.15	57.91	58.19	95,751,888	-0.51(-0.87%)
May 12, 2010	57.31	58.82	57.26	58.70	103,124,760	+1.69(+2.96%)
May 11, 2010	57.18	57.86	56.91	57.01	26,948	+0.38(+0.67%)
May 10, 2010	55.85	56.66	55.54	56.63	131,279,224	+3.01(+5.62%)
May 07, 2010	54.73	55.48	53.03	53.62	231,069,920	-1.57(-2.84%)
May 06, 2010	54.78	57.58	51.98	55.19	3,861,731	-2.08(-3.64%)
May 05, 2010	57.74	58.21	56.93	57.27	134,451,440	-0.94(-1.62%)
May 04, 2010	59.23	59.23	57.86	58.22	656,501	-1.89(-3.14%)

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.