Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	57.09	59.62	56.31	59.15	3,281,124	+1.47(+2.55%)
Jul 29, 2010	57.65	58.75	56.01	57.68	2,965,765	+0.13(+0.23%)
Jul 28, 2010	55.55	57.71	55.55	57.55	2,818,791	+2.40(+4.35%)
Jul 27, 2010	57.37	57.37	54.76	55.15	2,545,940	-2.03(-3.55%)
Jul 26, 2010	57.77	57.77	56.45	57.18	1,655,627	-0.51(-0.88%)
Jul 23, 2010	56.70	57.77	56.02	57.69	1,669,674	+1.02(+1.80%)
Jul 22, 2010	56.21	57.26	55.64	56.67	1,791,478	+0.73(+1.30%)
Jul 21, 2010	56.90	57.10	55.49	55.94	2,052,624	-1.79(-3.10%)
Jul 20, 2010	56.52	57.78	55.57	57.73	5,409,366	+0.46(+0.80%)
Jul 19, 2010	55.54	57.39	55.08	57.27	1,783,257	+1.86(+3.36%)
Jul 16, 2010	58.00	58.00	55.08	55.41	2,244,402	-2.48(-4.28%)
Jul 15, 2010	57.00	57.90	56.54	57.89	2,717,376	+1.27(+2.24%)
Jul 14, 2010	57.30	57.36	55.82	56.62	5,838,283	-0.91(-1.58%)
Jul 13, 2010	56.25	57.82	56.10	57.53	2,563,393	+1.70(+3.04%)
Jul 12, 2010	55.47	55.99	54.38	55.83	1,929,582	+0.60(+1.09%)
Jul 09, 2010	51.61	55.41	51.24	55.23	5,866,418	+3.62(+7.01%)
Jul 08, 2010	52.45	52.45	50.78	51.61	2,301,965	-0.46(-0.88%)
Jul 07, 2010	50.67	52.13	50.56	52.07	2,523,729	+1.52(+3.01%)
Jul 06, 2010	52.32	52.42	50.06	50.55	2,882,432	-0.56(-1.10%)
Jul 02, 2010	51.55	51.61	50.83	51.11	5,737,514	-1.22(-2.33%)
Jun 30, 2010	52.16	53.98	52.10	52.33	2,535,369	-0.08(-0.15%)
Jun 29, 2010	54.69	55.05	52.14	52.41	4,160,554	-1.67(-3.09%)
Jun 25, 2010	57.25	57.25	54.00	54.08	5,560,861	-7.01(-11.47%)
Jun 24, 2010	61.85	62.49	60.83	61.09	2,143,266	-0.92(-1.48%)
Jun 23, 2010	61.26	62.74	61.23	62.01	1,999,589	+1.58(+2.61%)
Jun 22, 2010	60.08	61.19	59.30	60.43	1,824,044	+0.12(+0.20%)
Jun 21, 2010	63.01	63.21	60.02	60.31	2,184,669	-1.82(-2.93%)
Jun 18, 2010	63.87	64.31	62.13	62.13	4,283,971	-1.36(-2.14%)
Jun 17, 2010	63.56	63.98	63.16	63.49	1,305,828	+0.30(+0.47%)
Jun 16, 2010	64.04	64.31	62.74	63.19	1,877,614	-1.30(-2.02%)
Jun 15, 2010	61.78	64.53	61.75	64.49	2,183,730	+3.16(+5.15%)
Jun 14, 2010	61.97	62.80	61.15	61.33	1,738,461	-0.06(-0.10%)
Jun 11, 2010	60.80	62.00	60.39	61.39	1,154,878	+0.37(+0.61%)
Jun 10, 2010	60.27	61.03	58.90	61.02	1,937,341	+0.91(+1.51%)
Jun 09, 2010	61.13	61.82	59.90	60.11	1,343,679	-0.99(-1.62%)
Jun 08, 2010	60.25	61.88	60.04	61.10	1,947,430	+1.06(+1.77%)
Jun 07, 2010	63.10	63.41	59.32	60.04	2,713,588	-3.19(-5.05%)
Jun 04, 2010	63.00	64.63	62.75	63.23	2,030,014	-0.90(-1.40%)
Jun 03, 2010	64.70	65.13	63.58	64.13	1,510,864	-0.11(-0.17%)
Jun 02, 2010	62.85	64.29	61.94	64.24	1,579,496	+1.97(+3.16%)
Jun 01, 2010	63.41	63.70	62.18	62.27	1,546,225	-1.28(-2.01%)
May 31, 2010	64.40	64.40	63.00	63.55	479,542	-0.24(-0.38%)
May 28, 2010	65.17	64.78	63.20	63.79	1,887,050	-0.99(-1.53%)
May 27, 2010	64.01	64.86	63.40	64.78	1,884,293	+1.47(+2.32%)
May 26, 2010	64.40	65.35	63.31	63.31	2,911,824	-0.14(-0.22%)
May 25, 2010	62.26	63.62	62.25	63.45	2,402,100	-1.82(-2.79%)
May 21, 2010	64.23	66.19	63.26	65.27	2,371,273	-0.62(-0.94%)
May 20, 2010	66.99	67.00	65.50	65.89	2,037,237	-1.81(-2.67%)
May 19, 2010	67.78	68.68	67.22	67.70	1,560,629	-0.08(-0.12%)
May 18, 2010	68.59	69.25	67.45	67.78	1,536,038	-0.55(-0.80%)
May 17, 2010	67.69	68.89	67.38	68.33	1,764,407	-0.14(-0.20%)
May 14, 2010	67.76	68.83	66.78	68.47	1,921,365	+0.71(+1.05%)
May 13, 2010	69.50	70.06	67.33	67.76	1,951,383	-1.92(-2.76%)
May 12, 2010	69.44	70.50	68.89	69.68	1,529,890	+0.37(+0.53%)
May 11, 2010	68.59	70.25	69.29	69.31	1,868,604	+0.87(+1.27%)
May 10, 2010	69.20	68.80	68.12	68.44	1,762,912	+0.61(+0.90%)
May 07, 2010	69.03	70.15	66.96	67.83	2,888,329	-2.69(-3.81%)
May 06, 2010	70.50	71.45	67.50	70.52	2,278,002	-0.10(-0.14%)
May 05, 2010	70.35	71.80	70.52	70.62	1,506,274	-0.25(-0.35%)
May 04, 2010	72.30	72.30	70.46	70.87	1,708,348	-1.32(-1.83%)

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.