Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	71.71	73.23	71.34	72.70	730,269	+1.22(+1.71%)
Jul 29, 2010	71.92	72.38	71.05	71.48	538,742	+0.15(+0.22%)
Jul 28, 2010	70.82	71.95	70.82	71.33	678,830	+0.21(+0.30%)
Jul 27, 2010	72.94	73.03	70.44	71.12	1,463,027	-2.64(-3.58%)
Jul 26, 2010	75.04	75.16	73.57	73.75	765,900	-0.90(-1.20%)
Jul 23, 2010	75.00	75.48	74.15	74.65	592,426	+0.03(+0.04%)
Jul 22, 2010	74.11	74.95	74.09	74.62	1,009,541	+1.33(+1.81%)
Jul 21, 2010	74.72	74.93	72.54	73.29	743,126	-0.61(-0.83%)
Jul 20, 2010	72.82	74.12	72.80	73.91	752,336	+0.64(+0.87%)
Jul 19, 2010	73.69	73.82	72.03	73.27	949,897	-0.46(-0.63%)
Jul 16, 2010	75.13	75.75	73.05	73.73	1,258,342	-2.43(-3.20%)
Jul 15, 2010	77.22	77.24	75.59	76.16	1,022,930	+0.14(+0.18%)
Jul 14, 2010	75.82	77.31	75.05	76.03	968,906	+0.61(+0.82%)
Jul 13, 2010	76.65	77.02	75.26	75.41	946,852	+1.02(+1.37%)
Jul 12, 2010	75.22	75.93	73.95	74.39	659,163	-1.08(-1.43%)
Jul 09, 2010	76.16	76.83	75.18	75.47	928,340	-0.70(-0.92%)
Jul 08, 2010	77.68	77.82	75.63	76.17	1,591,899	-1.05(-1.36%)
Jul 07, 2010	76.29	77.44	75.94	77.22	1,211,589	+1.50(+1.98%)
Jul 06, 2010	76.51	76.59	74.99	75.73	884,805	+0.40(+0.53%)
Jul 02, 2010	76.05	76.43	74.80	75.33	912,024	+0.38(+0.51%)
Jul 01, 2010	76.61	76.95	73.34	74.95	1,694,123	-1.69(-2.21%)
Jun 30, 2010	76.49	78.35	76.45	76.64	1,104,201	-1.02(-1.31%)
Jun 29, 2010	77.94	78.92	76.72	77.66	1,120,907	-1.75(-2.20%)
Jun 25, 2010	77.80	79.82	77.63	79.41	870,290	+2.59(+3.37%)
Jun 24, 2010	76.90	78.05	76.62	76.82	817,054	-0.87(-1.11%)
Jun 23, 2010	77.52	77.93	76.20	77.68	1,225,803	+0.85(+1.11%)
Jun 22, 2010	77.28	77.98	76.51	76.83	944,481	-0.05(-0.06%)
Jun 21, 2010	77.98	78.30	76.38	76.88	2,005,401	+0.06(+0.07%)
Jun 18, 2010	76.56	77.12	76.32	76.83	1,784,495	+1.04(+1.37%)
Jun 17, 2010	75.14	75.84	74.27	75.79	1,179,526	+2.01(+2.72%)
Jun 16, 2010	73.48	74.55	73.48	73.78	964,572	+0.31(+0.42%)
Jun 15, 2010	73.22	74.02	72.64	73.48	1,300,370	+1.79(+2.49%)
Jun 14, 2010	72.81	73.13	71.62	71.69	1,328,538	-0.07(-0.10%)
Jun 11, 2010	71.75	72.21	71.16	71.76	841,623	-0.21(-0.29%)
Jun 10, 2010	72.00	72.68	71.39	71.97	1,980,562	+1.54(+2.19%)
Jun 09, 2010	70.76	71.75	70.14	70.43	1,458,307	+0.27(+0.39%)
Jun 08, 2010	70.06	71.80	69.33	70.15	2,564,187	+0.36(+0.51%)
Jun 07, 2010	69.47	70.83	68.83	69.80	2,575,700	+0.08(+0.12%)
Jun 04, 2010	69.06	70.96	68.76	69.72	1,451,656	-0.80(-1.14%)
Jun 03, 2010	72.26	72.32	69.64	70.52	1,504,697	-2.74(-3.74%)
Jun 02, 2010	71.68	73.30	71.53	73.26	973,928	+1.62(+2.26%)
Jun 01, 2010	71.82	73.64	71.64	71.64	1,471,977	+0.91(+1.28%)
May 28, 2010	70.81	71.17	69.61	70.74	961,394	-0.07(-0.11%)
May 27, 2010	69.77	71.30	69.24	70.81	1,417,205	+2.62(+3.85%)
May 26, 2010	69.69	70.55	68.08	68.19	1,053,777	-0.10(-0.14%)
May 25, 2010	65.24	68.52	65.13	68.28	1,666,106	+2.28(+3.45%)
May 24, 2010	66.53	67.38	66.01	66.01	1,093,485	+0.10(+0.16%)
May 21, 2010	63.73	66.63	63.50	65.90	1,415,559	+1.61(+2.50%)
May 20, 2010	63.98	65.92	63.35	64.30	2,216,659	-3.44(-5.08%)
May 19, 2010	68.77	68.91	65.44	67.74	1,756,553	-2.68(-3.80%)
May 18, 2010	70.51	71.69	69.41	70.41	1,609,134	-0.82(-1.14%)
May 17, 2010	72.73	72.73	69.89	71.23	1,266,623	-1.25(-1.73%)
May 14, 2010	72.31	72.82	70.01	72.48	1,855,960	+0.77(+1.07%)
May 13, 2010	72.25	73.52	71.20	71.71	1,240,430	-1.53(-2.09%)
May 12, 2010	72.63	74.04	72.28	73.25	2,062,009	+0.82(+1.14%)
May 11, 2010	71.12	73.24	68.38	72.42	3,097,844	+5.93(+8.92%)
May 10, 2010	66.62	68.89	66.10	66.49	1,787,514	-0.78(-1.16%)
May 07, 2010	66.84	68.35	66.37	67.28	2,060,476	-0.71(-1.04%)
May 06, 2010	66.26	69.12	64.07	67.99	2,201,605	+2.30(+3.50%)
May 05, 2010	66.28	66.78	64.81	65.69	1,514,082	-1.10(-1.64%)
May 04, 2010	67.54	68.16	65.31	66.78	1,197,527	-0.27(-0.41%)

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.