Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	74.32	75.30	73.53	74.92	654,112	-0.08(-0.10%)
Jul 29, 2010	74.00	75.73	72.95	75.00	2,160,816	+2.15(+2.95%)
Jul 28, 2010	74.43	74.49	72.28	72.85	873,905	-1.29(-1.74%)
Jul 27, 2010	74.27	74.70	73.84	74.14	843,504	-0.14(-0.18%)
Jul 26, 2010	74.25	74.98	73.72	74.27	1,107,862	+0.11(+0.14%)
Jul 23, 2010	72.70	74.19	72.40	74.17	1,029,971	+1.04(+1.42%)
Jul 22, 2010	72.80	74.70	72.19	73.13	1,484,117	+1.98(+2.79%)
Jul 21, 2010	73.74	73.74	69.70	71.15	1,866,420	-2.67(-3.62%)
Jul 20, 2010	71.13	74.15	70.30	73.82	1,244,537	+1.87(+2.59%)
Jul 19, 2010	72.26	72.81	71.66	71.95	837,269	-0.23(-0.32%)
Jul 16, 2010	76.47	76.47	72.14	72.18	1,344,813	-4.21(-5.51%)
Jul 15, 2010	76.29	76.86	75.31	76.39	576,269	+0.14(+0.18%)
Jul 14, 2010	76.10	76.84	75.40	76.26	1,247,130	+0.30(+0.39%)
Jul 13, 2010	79.01	79.21	75.79	75.96	2,049,416	-1.73(-2.23%)
Jul 12, 2010	77.20	78.19	76.96	77.69	542,670	+0.08(+0.10%)
Jul 09, 2010	77.22	77.80	76.81	77.61	465,295	+0.39(+0.50%)
Jul 08, 2010	76.94	77.92	76.42	77.22	853,090	+0.30(+0.39%)
Jul 07, 2010	75.22	76.98	74.70	76.92	747,378	+1.49(+1.97%)
Jul 06, 2010	74.09	76.62	74.09	75.44	1,199,002	+1.82(+2.47%)
Jul 02, 2010	73.51	74.52	72.07	73.62	773,881	+0.35(+0.48%)
Jul 01, 2010	73.27	75.24	70.59	73.27	1,180,953	-0.15(-0.20%)
Jun 30, 2010	73.26	75.83	73.02	73.41	1,082,521	-0.14(-0.18%)
Jun 29, 2010	74.68	74.87	73.20	73.55	1,332,662	-1.97(-2.61%)
Jun 25, 2010	73.62	76.14	73.46	75.52	940,994	+2.00(+2.72%)
Jun 24, 2010	74.27	75.44	72.88	73.52	1,500,728	-1.20(-1.61%)
Jun 23, 2010	75.45	75.89	74.45	74.72	926,552	-0.51(-0.68%)
Jun 22, 2010	77.13	77.83	75.11	75.23	842,010	-1.68(-2.19%)
Jun 21, 2010	78.70	79.31	76.04	76.92	747,158	-1.07(-1.38%)
Jun 18, 2010	78.39	78.88	77.89	77.99	991,772	-0.54(-0.69%)
Jun 17, 2010	78.99	79.35	78.11	78.53	587,512	-0.31(-0.39%)
Jun 16, 2010	79.30	79.58	78.54	78.84	600,551	-0.76(-0.96%)
Jun 15, 2010	77.67	79.88	77.08	79.60	720,421	+2.06(+2.66%)
Jun 14, 2010	77.74	79.13	76.92	77.54	1,108,895	+0.33(+0.43%)
Jun 11, 2010	76.93	78.41	76.71	77.22	769,732	-0.47(-0.61%)
Jun 10, 2010	76.44	77.83	75.76	77.69	745,308	+2.14(+2.83%)
Jun 09, 2010	77.39	77.39	75.29	75.55	940,631	-1.13(-1.48%)
Jun 08, 2010	77.04	77.41	75.22	76.68	841,420	-0.16(-0.21%)
Jun 07, 2010	78.58	78.94	76.60	76.84	859,740	-2.07(-2.63%)
Jun 04, 2010	79.88	80.11	78.82	78.92	743,553	-2.76(-3.38%)
Jun 03, 2010	80.29	81.90	79.77	81.67	518,260	+0.48(+0.60%)
Jun 02, 2010	79.45	81.19	78.11	81.19	541,602	+1.96(+2.48%)
Jun 01, 2010	80.52	81.53	79.07	79.23	500,381	-1.75(-2.16%)
May 28, 2010	82.22	82.54	80.42	80.98	514,620	-1.24(-1.51%)
May 27, 2010	80.16	82.26	79.93	82.22	607,388	+3.43(+4.36%)
May 26, 2010	80.92	81.28	78.69	78.78	1,032,999	+0.32(+0.41%)
May 25, 2010	76.68	78.51	76.06	78.46	783,730	-0.16(-0.21%)
May 24, 2010	80.08	80.36	78.43	78.63	751,940	-1.79(-2.23%)
May 21, 2010	77.00	81.14	76.96	80.42	963,633	+2.17(+2.77%)
May 20, 2010	78.47	79.83	78.25	78.25	973,187	-2.52(-3.13%)
May 19, 2010	80.38	81.80	79.90	80.77	458,094	-0.24(-0.30%)
May 18, 2010	82.33	83.43	80.56	81.02	592,044	-0.84(-1.03%)
May 17, 2010	81.61	82.45	80.09	81.86	421,727	+0.54(+0.67%)
May 14, 2010	82.35	82.67	80.67	81.32	529,741	-1.55(-1.87%)
May 13, 2010	82.77	84.18	82.46	82.86	696,004	-0.34(-0.41%)
May 12, 2010	81.94	83.32	81.66	83.20	513,128	+1.30(+1.58%)
May 11, 2010	82.68	83.23	80.39	81.91	699,708	-0.28(-0.34%)
May 10, 2010	81.40	82.33	79.81	82.19	951,228	+2.89(+3.65%)
May 07, 2010	78.84	80.57	78.10	79.29	1,275,308	-0.03(-0.04%)
May 06, 2010	81.29	83.24	72.40	79.32	1,404,095	-2.16(-2.65%)
May 05, 2010	81.43	81.99	81.16	81.48	924,713	-0.26(-0.32%)
May 04, 2010	83.10	83.40	81.18	81.74	933,437	-2.13(-2.54%)

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.