Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	56.03	56.42	53.18	56.03	6,427,836	-0.95(-1.66%)
Jul 29, 2010	57.53	58.03	56.46	56.97	3,601,081	-1.15(-1.98%)
Jul 28, 2010	58.12	58.62	56.43	58.12	242	+0.00(+0.00%)
Jul 27, 2010	58.12	58.97	56.95	58.12	324	-0.82(-1.39%)
Jul 26, 2010	58.58	59.28	58.58	58.95	2,201,040	+0.41(+0.70%)
Jul 23, 2010	57.71	59.49	57.57	58.53	4,634,843	+0.96(+1.67%)
Jul 22, 2010	59.85	60.29	56.72	57.57	10,562,317	-1.69(-2.86%)
Jul 21, 2010	60.52	60.52	59.06	59.27	3,311,816	-0.87(-1.44%)
Jul 20, 2010	60.13	60.17	59.17	60.13	2,258,556	+0.30(+0.51%)
Jul 19, 2010	60.86	60.86	59.71	59.83	2,842,473	-0.82(-1.35%)
Jul 16, 2010	60.65	61.78	60.52	60.65	2,467,700	-1.25(-2.02%)
Jul 15, 2010	61.09	61.97	60.85	61.90	2,733,000	+0.67(+1.09%)
Jul 14, 2010	59.83	61.67	59.75	61.23	2,482,044	+1.28(+2.14%)
Jul 13, 2010	60.17	60.57	59.81	59.94	3,915,111	+0.12(+0.21%)
Jul 12, 2010	60.02	60.11	59.60	59.82	1,614,627	-0.32(-0.53%)
Jul 09, 2010	60.14	60.89	59.79	60.14	2,122,550	-0.50(-0.82%)
Jul 08, 2010	60.90	61.17	60.08	60.64	2,334,909	-0.08(-0.13%)
Jul 07, 2010	60.28	60.78	59.76	60.72	3,493,286	+0.38(+0.64%)
Jul 06, 2010	60.20	60.93	59.84	60.34	1,052	+0.44(+0.73%)
Jul 02, 2010	59.90	60.35	59.46	59.90	2,076,705	+0.13(+0.22%)
Jul 01, 2010	59.76	59.85	58.09	59.77	4,303,130	-0.13(-0.22%)
Jun 30, 2010	59.97	61.09	59.72	59.90	2,253	-0.26(-0.43%)
Jun 29, 2010	60.28	60.71	59.79	60.16	3,470,123	-0.63(-1.04%)
Jun 25, 2010	60.79	61.10	59.74	60.79	3,106,612	+0.40(+0.66%)
Jun 24, 2010	60.76	61.02	59.94	60.39	2,297,585	-0.64(-1.05%)
Jun 23, 2010	60.94	61.41	60.48	61.03	1,963,455	-0.02(-0.03%)
Jun 22, 2010	62.19	62.55	60.94	61.05	2,788,862	-1.23(-1.98%)
Jun 21, 2010	62.99	63.46	62.00	62.28	3,171,842	-0.23(-0.37%)
Jun 18, 2010	62.51	63.37	62.43	62.51	3,246,056	-0.90(-1.42%)
Jun 17, 2010	63.57	63.57	62.84	63.41	2,386,438	+0.39(+0.62%)
Jun 16, 2010	62.46	63.22	62.37	63.02	2,535,712	+0.16(+0.26%)
Jun 15, 2010	62.83	63.02	62.44	62.86	2,652,698	+0.60(+0.96%)
Jun 14, 2010	62.25	62.82	61.94	62.26	2,676,125	+0.12(+0.20%)
Jun 11, 2010	61.54	62.23	61.08	62.14	1,972,326	-0.03(-0.04%)
Jun 10, 2010	61.83	62.33	61.53	62.16	1,569	+1.02(+1.66%)
Jun 09, 2010	61.09	62.20	60.91	61.15	2,385,430	+0.29(+0.48%)
Jun 08, 2010	61.49	61.49	60.20	60.85	2,751,020	-0.48(-0.79%)
Jun 07, 2010	61.08	61.97	60.83	61.34	3,300,481	+0.35(+0.57%)
Jun 04, 2010	60.99	62.41	60.69	60.99	3,339,029	-2.42(-3.82%)
Jun 03, 2010	62.71	63.59	62.71	63.41	2,994,180	+0.92(+1.47%)
Jun 02, 2010	61.52	62.49	61.23	62.49	8,114	+1.28(+2.09%)
Jun 01, 2010	61.97	62.47	61.07	61.21	2,559,417	-1.06(-1.70%)
May 28, 2010	62.27	63.04	61.75	62.27	2,688,614	-0.06(-0.10%)
May 27, 2010	61.34	62.34	61.04	62.33	2,467,915	+1.95(+3.23%)
May 26, 2010	60.57	61.80	60.25	60.38	112	+0.06(+0.10%)
May 25, 2010	59.57	60.47	58.90	60.32	4,437,573	-0.30(-0.50%)
May 24, 2010	60.47	61.63	59.79	60.62	4,088,974	-0.16(-0.26%)
May 21, 2010	58.90	60.83	58.73	60.78	4,567,331	+0.61(+1.02%)
May 20, 2010	60.68	61.30	60.17	60.17	4,146,283	-1.97(-3.18%)
May 19, 2010	61.41	62.48	60.82	62.14	3,458,799	+0.46(+0.75%)
May 18, 2010	61.70	63.26	61.64	61.68	648,970	+0.66(+1.08%)
May 17, 2010	60.55	61.24	59.65	61.02	3,074,155	+0.78(+1.30%)
May 14, 2010	60.24	61.99	59.33	60.24	2,919,189	-1.13(-1.84%)
May 13, 2010	61.30	62.23	60.85	61.37	4,281,225	-0.06(-0.10%)
May 12, 2010	60.05	61.47	59.26	61.43	4,637,824	+2.63(+4.48%)
May 11, 2010	59.41	59.49	58.65	58.80	2,386,844	-0.35(-0.59%)
May 10, 2010	58.69	59.15	58.67	59.15	3,421,411	+2.46(+4.33%)
May 07, 2010	58.64	58.64	56.12	56.69	4,478,464	-2.06(-3.51%)
May 06, 2010	59.62	60.22	55.99	58.76	5,088,241	-0.93(-1.56%)
May 05, 2010	60.01	60.37	59.36	59.69	3,189,780	-0.39(-0.65%)
May 04, 2010	60.39	60.65	58.93	60.08	1,461	+2.38(+4.12%)

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.