Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	53.25	55.49	52.80	55.15	5,224,015	+1.45(+2.70%)
Jul 29, 2010	54.65	54.89	52.56	53.70	5,626,372	+0.85(+1.61%)
Jul 28, 2010	54.28	54.58	52.75	52.85	3,270,639	-1.35(-2.49%)
Jul 27, 2010	54.44	54.74	53.60	54.20	2,477,420	-0.29(-0.53%)
Jul 26, 2010	53.00	54.55	52.71	54.49	3,707,117	+1.74(+3.30%)
Jul 23, 2010	52.07	52.92	51.63	52.75	3,711,600	+0.41(+0.78%)
Jul 22, 2010	51.44	52.90	51.26	52.34	2,729,926	+1.25(+2.45%)
Jul 21, 2010	52.02	52.38	50.85	51.09	4,029,299	-0.97(-1.86%)
Jul 20, 2010	51.88	52.15	51.23	52.06	2,867,986	-0.54(-1.03%)
Jul 19, 2010	52.27	52.80	52.12	52.60	2,248,067	+0.56(+1.08%)
Jul 16, 2010	53.31	53.82	51.79	52.04	5,210,041	-1.25(-2.35%)
Jul 15, 2010	52.38	53.36	52.28	53.29	4,372,746	+1.16(+2.23%)
Jul 14, 2010	52.11	52.61	51.72	52.13	2,439,139	-0.21(-0.40%)
Jul 13, 2010	51.45	52.95	51.33	52.34	3,774,465	+1.23(+2.41%)
Jul 12, 2010	51.67	51.68	50.69	51.11	3,222,796	-0.07(-0.14%)
Jul 09, 2010	50.40	51.24	50.12	51.18	3,291,444	+1.13(+2.26%)
Jul 08, 2010	49.69	50.12	49.15	50.05	3,132,659	+0.57(+1.15%)
Jul 07, 2010	49.23	49.59	48.02	49.48	4,417,333	+0.46(+0.94%)
Jul 06, 2010	51.03	51.05	48.72	49.02	4,762,640	-1.72(-3.39%)
Jul 02, 2010	49.84	51.13	49.65	50.74	4,412,056	+1.12(+2.26%)
Jul 01, 2010	50.29	50.48	48.56	49.62	7,017,359	-1.20(-2.36%)
Jun 30, 2010	50.92	52.00	49.55	50.82	11,520,370	-2.42(-4.55%)
Jun 29, 2010	55.08	55.49	52.90	53.24	4,812,312	-2.83(-5.05%)
Jun 25, 2010	54.79	56.58	54.47	56.07	4,264,937	+1.28(+2.34%)
Jun 24, 2010	55.03	55.45	54.55	54.79	2,953,513	-0.59(-1.07%)
Jun 23, 2010	54.50	55.53	54.02	55.38	3,985,277	+0.77(+1.41%)
Jun 22, 2010	55.17	56.05	54.52	54.61	3,286,277	-0.27(-0.49%)
Jun 21, 2010	55.68	56.00	54.53	54.88	2,449,016	-0.47(-0.85%)
Jun 18, 2010	55.28	55.87	55.02	55.35	3,336,048	-0.02(-0.04%)
Jun 17, 2010	55.96	55.96	54.85	55.37	3,271,633	-0.01(-0.02%)
Jun 16, 2010	54.27	55.93	54.27	55.38	3,664,757	+0.54(+0.98%)
Jun 15, 2010	53.38	54.86	53.25	54.84	3,763,268	+1.85(+3.49%)
Jun 14, 2010	53.40	54.16	52.93	52.99	3,646,163	-0.45(-0.84%)
Jun 11, 2010	51.74	53.52	51.64	53.44	3,895,933	+1.04(+1.98%)
Jun 10, 2010	51.88	52.67	51.65	52.40	4,407,432	+0.93(+1.81%)
Jun 09, 2010	52.80	52.98	51.21	51.47	4,277,595	-1.12(-2.13%)
Jun 08, 2010	53.72	53.81	51.92	52.59	5,135,578	-1.23(-2.29%)
Jun 07, 2010	54.24	54.97	53.25	53.82	8,863,164	+2.27(+4.40%)
Jun 04, 2010	52.78	53.35	51.31	51.55	4,697,300	-2.08(-3.88%)
Jun 03, 2010	53.39	53.90	52.50	53.63	3,244,152	+0.01(+0.02%)
Jun 02, 2010	51.90	53.65	51.57	53.62	4,366,364	+1.74(+3.35%)
Jun 01, 2010	52.56	53.12	51.75	51.88	3,114,391	-0.88(-1.67%)
May 28, 2010	53.42	53.60	51.83	52.76	5,384,053	-0.66(-1.24%)
May 27, 2010	52.79	53.59	52.56	53.42	4,273,783	+1.76(+3.41%)
May 26, 2010	53.46	53.88	51.63	51.66	10,265,899	-1.74(-3.26%)
May 25, 2010	54.41	54.89	52.77	53.40	8,539,660	-1.96(-3.54%)
May 24, 2010	55.91	56.12	54.29	55.36	3,596,948	-0.79(-1.41%)
May 21, 2010	54.81	57.71	54.36	56.15	8,458,463	+0.34(+0.61%)
May 20, 2010	56.47	57.48	55.76	55.81	4,246,247	-2.48(-4.25%)
May 19, 2010	57.63	59.07	57.51	58.29	2,618,405	+0.29(+0.50%)
May 18, 2010	59.69	59.98	57.85	58.00	5,383,839	-1.76(-2.95%)
May 17, 2010	59.45	59.95	58.58	59.76	6,889,658	+0.34(+0.57%)
May 14, 2010	58.96	59.63	58.11	59.42	7,123,800	+0.40(+0.68%)
May 13, 2010	59.68	59.96	59.02	59.02	2,590,653	-0.87(-1.45%)
May 12, 2010	59.70	60.20	59.16	59.89	4,377,065	+0.82(+1.39%)
May 11, 2010	59.05	59.48	58.16	59.07	3,045,947	+0.21(+0.36%)
May 10, 2010	58.57	59.73	58.24	58.86	4,213,656	+1.37(+2.38%)
May 07, 2010	57.91	58.90	56.35	57.49	4,775,713	-0.61(-1.05%)
May 06, 2010	59.77	60.12	53.39	58.10	8,112,651	-2.14(-3.55%)
May 05, 2010	59.60	60.42	58.69	60.24	5,191,245	+0.43(+0.72%)
May 04, 2010	61.11	61.60	59.49	59.81	4,443,536	-2.08(-3.36%)

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.