Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	77.53	78.09	74.64	77.53	2,219,478	+0.87(+1.13%)
Jul 29, 2010	77.46	77.83	75.46	76.66	1,931,268	+0.12(+0.16%)
Jul 28, 2010	78.30	78.99	76.23	76.54	1,700	-1.95(-2.48%)
Jul 27, 2010	78.08	79.94	77.40	78.49	2,616,325	+0.62(+0.80%)
Jul 26, 2010	78.50	79.00	77.61	77.87	1,898,096	-0.68(-0.87%)
Jul 23, 2010	75.54	78.61	75.06	78.55	2,518,591	+2.89(+3.82%)
Jul 22, 2010	73.92	76.10	73.44	75.66	1,777	+2.50(+3.42%)
Jul 21, 2010	74.76	75.00	72.05	73.16	5,796,815	+0.74(+1.02%)
Jul 20, 2010	71.68	72.58	69.87	72.42	67,569	-0.93(-1.27%)
Jul 19, 2010	72.30	73.91	71.65	73.35	1,462,098	+1.24(+1.72%)
Jul 16, 2010	72.11	74.09	71.87	72.11	2,214,024	-2.34(-3.14%)
Jul 15, 2010	74.42	74.56	72.73	74.45	2,207,319	+0.36(+0.49%)
Jul 14, 2010	72.02	74.86	71.95	74.09	600	+2.71(+3.80%)
Jul 13, 2010	71.50	71.94	70.73	71.38	1,525	+0.64(+0.90%)
Jul 12, 2010	70.01	71.43	69.80	70.74	1,168,614	+0.75(+1.07%)
Jul 09, 2010	69.99	70.70	69.47	69.99	1,142,834	+0.02(+0.03%)
Jul 08, 2010	70.05	70.95	68.32	69.97	2,448,421	+0.28(+0.40%)
Jul 07, 2010	65.49	70.00	65.49	69.69	4,404,467	+4.88(+7.53%)
Jul 06, 2010	64.54	66.29	64.01	64.81	200	+1.53(+2.42%)
Jul 02, 2010	63.28	64.21	62.53	63.28	1,273,315	+0.09(+0.14%)
Jul 01, 2010	62.76	63.88	61.17	63.19	3,695,086	+0.60(+0.96%)
Jun 30, 2010	64.15	64.64	62.27	62.59	290	-2.01(-3.11%)
Jun 29, 2010	65.96	66.38	64.02	64.60	100	-3.43(-5.04%)
Jun 25, 2010	68.03	68.31	66.11	68.03	2,833,274	+0.43(+0.64%)
Jun 24, 2010	69.35	69.55	67.35	67.60	1,832,499	-1.96(-2.82%)
Jun 23, 2010	69.35	70.24	67.89	69.56	1,889,686	+0.56(+0.81%)
Jun 22, 2010	70.40	71.10	68.79	69.00	1,100	-1.87(-2.64%)
Jun 21, 2010	72.95	73.10	70.34	70.87	2,126,429	-1.06(-1.47%)
Jun 18, 2010	71.93	73.00	71.62	71.93	1,257,707	-0.59(-0.81%)
Jun 17, 2010	71.47	73.00	71.13	72.52	1,837,495	+1.17(+1.64%)
Jun 16, 2010	71.61	72.00	70.53	71.35	1,560,053	-0.33(-0.46%)
Jun 15, 2010	71.00	72.42	70.58	71.68	3,075,314	+1.78(+2.55%)
Jun 14, 2010	70.61	71.00	69.33	69.90	2,156,379	+0.10(+0.14%)
Jun 11, 2010	67.93	69.90	67.53	69.80	1,737,721	+0.89(+1.29%)
Jun 10, 2010	67.97	68.95	67.01	68.91	300	+2.35(+3.53%)
Jun 09, 2010	67.44	69.16	66.17	66.56	2,808,386	-0.26(-0.39%)
Jun 08, 2010	67.95	68.39	65.43	66.82	3,542,150	-0.73(-1.08%)
Jun 07, 2010	68.45	70.29	67.20	67.55	3,199,574	-0.74(-1.08%)
Jun 04, 2010	68.29	71.38	67.71	68.29	4,567,641	+0.12(+0.18%)
Jun 03, 2010	66.86	71.14	66.51	68.17	5,473,099	+2.01(+3.04%)
Jun 02, 2010	65.27	66.21	64.00	66.16	2,500	+0.93(+1.43%)
Jun 01, 2010	65.00	66.94	64.51	65.23	2,268,519	-0.98(-1.48%)
May 28, 2010	66.21	67.17	65.52	66.21	2,837,359	-0.39(-0.59%)
May 27, 2010	65.73	66.60	64.79	66.60	2,936,248	+2.12(+3.29%)
May 26, 2010	63.01	65.95	62.45	64.48	4,988	+3.21(+5.24%)
May 25, 2010	59.18	61.37	58.79	61.27	3,759,331	-0.48(-0.78%)
May 24, 2010	60.20	62.94	60.20	61.75	2,852,122	+1.41(+2.34%)
May 21, 2010	55.95	60.41	55.95	60.34	3,539,285	+2.48(+4.29%)
May 20, 2010	57.83	59.21	57.58	57.86	975	-0.96(-1.63%)
May 19, 2010	59.28	60.24	57.80	58.82	1,939,088	-0.96(-1.61%)
May 18, 2010	60.77	61.95	59.15	59.78	600	-0.47(-0.78%)
May 17, 2010	60.11	61.08	58.60	60.25	1,591,780	+0.05(+0.08%)
May 14, 2010	60.20	61.38	58.93	60.20	2,434,423	-1.99(-3.20%)
May 13, 2010	62.61	64.59	61.78	62.19	3,097,101	-0.65(-1.03%)
May 12, 2010	61.40	62.92	61.19	62.84	1,745,973	+1.97(+3.24%)
May 11, 2010	61.71	62.62	60.85	60.87	1,968,566	+0.23(+0.38%)
May 10, 2010	60.35	60.73	59.96	60.64	2,295,165	+4.20(+7.44%)
May 07, 2010	57.83	58.62	53.96	56.44	4,755,018	-2.21(-3.77%)
May 06, 2010	60.50	61.50	51.23	58.65	300	-0.57(-0.96%)
May 05, 2010	60.12	61.44	59.01	59.22	1,591,617	-1.34(-2.21%)
May 04, 2010	62.09	62.09	59.70	60.56	2,017,398	-2.13(-3.40%)

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.