Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	80.75	83.03	80.04	82.99	114,402	+2.94(+3.67%)
Jul 29, 2010	82.22	82.22	80.04	80.05	137,844	-1.53(-1.88%)
Jul 28, 2010	82.62	83.47	81.28	81.58	92,878	-1.34(-1.62%)
Jul 27, 2010	81.89	83.22	81.65	82.92	175,786	+1.52(+1.87%)
Jul 26, 2010	81.86	82.44	81.16	81.40	107,672	-0.10(-0.12%)
Jul 23, 2010	79.54	81.75	79.50	81.50	109,906	+1.50(+1.88%)
Jul 22, 2010	80.24	80.91	79.21	80.00	147,698	+0.75(+0.95%)
Jul 21, 2010	81.27	81.55	79.25	79.25	121,299	-1.30(-1.61%)
Jul 20, 2010	76.46	80.71	76.46	80.55	204,845	+3.31(+4.29%)
Jul 19, 2010	75.88	77.40	74.65	77.24	256,872	+1.55(+2.05%)
Jul 16, 2010	77.52	78.36	75.57	75.69	331,031	-1.94(-2.50%)
Jul 15, 2010	78.97	79.16	77.20	77.63	123,469	-1.05(-1.33%)
Jul 14, 2010	78.49	79.85	78.49	78.68	93,897	-0.56(-0.71%)
Jul 13, 2010	77.97	79.54	77.26	79.24	170,962	+2.02(+2.62%)
Jul 12, 2010	75.33	77.36	75.33	77.22	149,033	+1.79(+2.37%)
Jul 09, 2010	75.05	76.96	75.02	75.43	162,968	+0.46(+0.61%)
Jul 08, 2010	75.46	75.93	74.75	74.97	282,408	+0.02(+0.03%)
Jul 07, 2010	74.81	75.64	74.39	74.95	170,112	+0.37(+0.50%)
Jul 06, 2010	75.60	77.96	74.18	74.58	107,094	+0.10(+0.13%)
Jul 02, 2010	74.93	75.50	74.19	74.48	53,810	+0.16(+0.22%)
Jul 01, 2010	74.80	75.67	73.68	74.32	102,001	-0.77(-1.03%)
Jun 30, 2010	75.29	77.14	75.09	75.09	91,491	-0.42(-0.56%)
Jun 29, 2010	75.35	77.63	74.65	75.51	266,865	-0.48(-0.63%)
Jun 25, 2010	76.02	76.50	74.49	75.99	107,731	+0.28(+0.37%)
Jun 24, 2010	77.22	77.86	75.55	75.71	48,354	-1.95(-2.51%)
Jun 23, 2010	77.90	78.20	76.34	77.66	79,793	-0.02(-0.03%)
Jun 22, 2010	79.23	79.99	77.52	77.68	77,175	-1.48(-1.87%)
Jun 21, 2010	79.55	81.02	78.70	79.16	130,074	+0.65(+0.83%)
Jun 18, 2010	79.07	79.72	78.20	78.51	109,404	-0.10(-0.13%)
Jun 17, 2010	78.15	79.53	77.64	78.61	61,461	+0.48(+0.61%)
Jun 16, 2010	76.76	78.39	76.19	78.13	85,298	+0.76(+0.98%)
Jun 15, 2010	76.30	77.60	76.01	77.37	98,835	+1.56(+2.06%)
Jun 14, 2010	76.45	78.07	75.21	75.81	62,172	+0.11(+0.15%)
Jun 11, 2010	73.79	76.29	71.62	75.70	126,251	+0.71(+0.95%)
Jun 10, 2010	73.80	74.99	73.80	74.99	88,452	+2.26(+3.11%)
Jun 09, 2010	72.87	74.23	71.72	72.73	159,807	+0.47(+0.65%)
Jun 08, 2010	73.30	74.10	71.29	72.26	168,804	-0.89(-1.22%)
Jun 07, 2010	74.99	75.63	72.93	73.15	140,716	-1.45(-1.94%)
Jun 04, 2010	75.45	77.08	74.60	74.60	110,442	-2.91(-3.75%)
Jun 03, 2010	77.00	78.28	76.34	77.51	123,062	+1.41(+1.85%)
Jun 02, 2010	75.10	76.46	74.05	76.10	158,952	+1.01(+1.35%)
Jun 01, 2010	76.44	77.63	73.27	75.09	167,708	-1.97(-2.56%)
May 28, 2010	78.27	78.63	76.87	77.06	75,837	-1.21(-1.55%)
May 27, 2010	75.66	78.29	75.51	78.27	102,465	+3.31(+4.42%)
May 26, 2010	76.24	77.20	74.72	74.96	144,708	-1.18(-1.55%)
May 25, 2010	74.75	76.53	73.46	76.14	152,945	+0.14(+0.18%)
May 24, 2010	76.05	77.41	75.72	76.00	121,138	-0.40(-0.52%)
May 21, 2010	73.62	77.89	73.32	76.40	210,613	+1.72(+2.30%)
May 20, 2010	75.27	76.78	74.61	74.68	249,728	-2.46(-3.19%)
May 19, 2010	76.79	77.71	76.03	77.14	160,579	+0.06(+0.08%)
May 18, 2010	78.19	78.44	76.51	77.08	137,515	-0.30(-0.39%)
May 17, 2010	77.43	77.76	75.85	77.38	264,585	+0.29(+0.38%)
May 14, 2010	77.10	78.19	75.79	77.09	146,273	-0.52(-0.67%)
May 13, 2010	76.23	78.91	76.00	77.61	228,293	+1.41(+1.85%)
May 12, 2010	73.21	76.29	73.04	76.20	207,201	+3.35(+4.60%)
May 11, 2010	71.90	73.28	70.75	72.85	207,901	+1.54(+2.16%)
May 10, 2010	70.65	71.70	70.50	71.31	130,300	+2.48(+3.60%)
May 07, 2010	69.29	70.56	67.22	68.83	276,577	-1.06(-1.52%)
May 06, 2010	72.08	72.20	66.00	69.89	407,492	-2.56(-3.53%)
May 05, 2010	73.60	75.41	71.73	72.45	342,307	-2.14(-2.87%)
May 04, 2010	74.82	75.09	74.02	74.59	163,051	-1.50(-1.97%)

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.