Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	73.04	73.41	72.27	73.04	1,466,935	-0.51(-0.69%)
Jul 29, 2010	74.75	74.75	72.89	73.55	1,745,422	-0.48(-0.65%)
Jul 28, 2010	73.02	74.20	72.69	74.03	1,945,878	+1.00(+1.37%)
Jul 27, 2010	73.03	75.85	72.57	73.03	123	-3.62(-4.72%)
Jul 26, 2010	75.57	76.65	75.13	76.65	756,684	+1.50(+2.00%)
Jul 23, 2010	74.17	75.41	74.01	75.15	936,979	+0.92(+1.24%)
Jul 22, 2010	73.32	74.59	72.97	74.23	767,156	+1.89(+2.61%)
Jul 21, 2010	73.75	73.75	71.91	72.34	1,122,886	-0.78(-1.07%)
Jul 20, 2010	73.12	73.12	70.61	73.12	1,193,855	+0.80(+1.11%)
Jul 19, 2010	71.77	72.32	71.25	72.32	1,004,042	+0.69(+0.96%)
Jul 16, 2010	71.63	73.49	71.49	71.63	992,407	-1.74(-2.37%)
Jul 15, 2010	74.60	74.95	72.73	73.37	1,079,384	-1.12(-1.50%)
Jul 14, 2010	73.66	74.94	73.04	74.49	1,269,511	+1.24(+1.69%)
Jul 13, 2010	72.62	73.44	72.11	73.25	1,080,935	+1.39(+1.93%)
Jul 12, 2010	72.86	72.86	71.70	71.86	917,169	-1.36(-1.86%)
Jul 09, 2010	73.22	73.86	72.33	73.22	747,669	-0.78(-1.05%)
Jul 08, 2010	73.10	74.15	73.07	74.00	1,200	+1.20(+1.65%)
Jul 07, 2010	70.57	72.94	70.50	72.80	1,551,347	+2.48(+3.53%)
Jul 06, 2010	71.06	71.24	69.75	70.32	506	-0.11(-0.16%)
Jul 02, 2010	70.43	71.17	69.93	70.43	1,049,717	+0.07(+0.10%)
Jul 01, 2010	70.36	70.84	69.56	70.36	1,756,698	-0.48(-0.68%)
Jun 30, 2010	71.60	72.54	70.75	70.84	14,772	-0.66(-0.92%)
Jun 29, 2010	71.50	73.90	71.19	71.50	800	-3.35(-4.48%)
Jun 25, 2010	74.85	75.66	74.27	74.85	1,684,402	-0.39(-0.52%)
Jun 24, 2010	77.57	77.61	74.87	75.24	1,977,990	-2.60(-3.34%)
Jun 23, 2010	79.02	79.31	77.59	77.84	1,357,995	-0.96(-1.22%)
Jun 22, 2010	80.32	81.26	78.67	78.80	1,238,725	-2.59(-3.18%)
Jun 21, 2010	82.58	82.64	80.84	81.39	890,860	-0.22(-0.27%)
Jun 18, 2010	81.61	82.06	80.75	81.61	1,207,031	-0.77(-0.93%)
Jun 17, 2010	82.18	82.51	81.25	82.38	635,998	+0.25(+0.30%)
Jun 16, 2010	81.82	82.58	81.78	82.13	640,216	-0.32(-0.39%)
Jun 15, 2010	80.31	82.45	80.31	82.45	1,054,176	+2.19(+2.73%)
Jun 14, 2010	80.01	81.66	80.01	80.26	917,696	+0.65(+0.82%)
Jun 11, 2010	79.07	79.67	78.50	79.61	997,694	-0.27(-0.34%)
Jun 10, 2010	78.58	80.10	77.79	79.88	2,079,304	+0.72(+0.91%)
Jun 09, 2010	79.75	80.65	78.83	79.16	905,334	-0.32(-0.40%)
Jun 08, 2010	79.80	79.84	78.25	79.48	979,397	-0.04(-0.05%)
Jun 07, 2010	81.29	81.36	79.46	79.52	1,324,709	-1.60(-1.97%)
Jun 04, 2010	81.12	82.21	80.84	81.12	1,455,896	-1.73(-2.09%)
Jun 03, 2010	82.84	83.53	82.66	82.85	868,489	+0.61(+0.74%)
Jun 02, 2010	81.90	82.30	81.00	82.24	5,294	+0.60(+0.73%)
Jun 01, 2010	81.95	83.58	81.63	81.64	950,552	-0.99(-1.20%)
May 28, 2010	82.63	83.81	82.31	82.63	950,216	-1.19(-1.42%)
May 27, 2010	83.44	83.83	82.79	83.82	972,636	+1.85(+2.26%)
May 26, 2010	83.21	83.50	81.84	81.97	957,033	-0.68(-0.82%)
May 25, 2010	81.05	82.78	80.79	82.65	1,542,142	-0.30(-0.36%)
May 24, 2010	83.44	83.88	82.88	82.95	715,216	-0.72(-0.86%)
May 21, 2010	81.11	83.67	81.01	83.67	1,617,451	+1.05(+1.27%)
May 20, 2010	83.11	84.39	82.41	82.62	1,473,498	-3.65(-4.23%)
May 19, 2010	86.43	87.40	85.46	86.27	1,037,632	-1.25(-1.43%)
May 18, 2010	88.62	89.44	87.49	87.52	4,400	-0.87(-0.98%)
May 17, 2010	88.62	88.84	86.68	88.39	815,928	+0.06(+0.07%)
May 14, 2010	88.33	89.46	87.78	88.33	821,926	-1.40(-1.56%)
May 13, 2010	90.44	90.59	89.47	89.73	858,790	-1.14(-1.25%)
May 12, 2010	90.03	91.00	89.33	90.87	731,975	+0.99(+1.10%)
May 11, 2010	90.17	90.67	89.56	89.88	798,070	+0.62(+0.69%)
May 10, 2010	88.16	89.39	88.16	89.26	1,327,671	+2.74(+3.17%)
May 07, 2010	89.60	89.69	86.21	86.52	1,774,143	-3.14(-3.50%)
May 06, 2010	92.05	92.47	85.00	89.66	1,411,589	-2.85(-3.08%)
May 05, 2010	92.56	92.87	92.13	92.51	884,840	+0.00(+0.00%)
May 04, 2010	94.46	94.47	92.03	92.51	924,975	-2.83(-2.97%)

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.