Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	58.23	58.39	56.94	58.23	724,575	+0.54(+0.94%)
Jul 29, 2010	55.60	58.11	55.60	57.69	1,141,438	+3.08(+5.63%)
Jul 28, 2010	54.61	55.92	54.51	54.61	1,053	-1.08(-1.94%)
Jul 27, 2010	55.69	56.58	55.62	55.69	755	-0.43(-0.78%)
Jul 26, 2010	55.59	56.26	55.47	56.13	423,831	+0.69(+1.24%)
Jul 23, 2010	54.93	55.54	54.75	55.44	371,474	+0.36(+0.65%)
Jul 22, 2010	54.10	55.09	54.09	55.08	478,082	+1.61(+3.00%)
Jul 21, 2010	54.44	54.59	53.34	53.47	546,647	-0.87(-1.60%)
Jul 20, 2010	53.39	54.41	53.05	54.34	370,874	+0.53(+0.98%)
Jul 19, 2010	53.81	54.02	53.36	53.82	261,225	+0.05(+0.10%)
Jul 16, 2010	53.76	55.12	53.70	53.76	388,858	-1.58(-2.85%)
Jul 15, 2010	56.08	56.08	54.94	55.34	364,581	-0.57(-1.02%)
Jul 14, 2010	55.77	55.93	55.22	55.91	739,590	+0.09(+0.16%)
Jul 13, 2010	55.01	55.92	55.01	55.82	767,459	+1.08(+1.97%)
Jul 12, 2010	54.75	54.96	54.38	54.74	414,877	-0.19(-0.34%)
Jul 09, 2010	54.93	54.98	53.92	54.93	575,864	+0.78(+1.44%)
Jul 08, 2010	53.80	54.18	53.44	54.15	751,173	+0.84(+1.58%)
Jul 07, 2010	52.10	53.31	52.09	53.31	382,591	+1.37(+2.63%)
Jul 06, 2010	52.71	52.97	51.65	51.94	1,540	-0.18(-0.35%)
Jul 02, 2010	52.12	52.85	52.07	52.12	231,972	-0.28(-0.53%)
Jul 01, 2010	53.16	53.16	51.73	52.40	486,585	-0.65(-1.23%)
Jun 30, 2010	52.75	53.58	52.57	53.05	745,663	+0.32(+0.60%)
Jun 29, 2010	53.61	53.61	52.51	52.74	864,612	-1.10(-2.03%)
Jun 25, 2010	53.83	53.97	53.17	53.83	1,361,674	+0.37(+0.69%)
Jun 24, 2010	53.83	54.09	53.41	53.46	583,586	-0.61(-1.12%)
Jun 23, 2010	55.47	55.55	54.05	54.07	879,535	-1.46(-2.62%)
Jun 22, 2010	56.43	56.58	55.51	55.53	918,453	-0.80(-1.42%)
Jun 21, 2010	57.56	57.56	56.27	56.33	544,922	-0.59(-1.04%)
Jun 18, 2010	56.92	57.13	56.20	56.92	784,547	+0.50(+0.89%)
Jun 17, 2010	55.55	56.44	55.51	56.42	821,132	+1.04(+1.87%)
Jun 16, 2010	55.38	55.57	55.05	55.38	426,260	-0.13(-0.23%)
Jun 15, 2010	54.30	55.65	54.12	55.51	533,111	+1.34(+2.48%)
Jun 14, 2010	53.94	54.58	53.64	54.17	704,303	+0.53(+0.99%)
Jun 11, 2010	53.06	53.64	52.67	53.64	499,617	+0.18(+0.34%)
Jun 10, 2010	53.13	53.60	53.13	53.46	799,366	+0.94(+1.79%)
Jun 09, 2010	52.89	53.19	52.35	52.52	591,806	-0.30(-0.57%)
Jun 08, 2010	52.23	52.83	51.54	52.82	954,755	+0.63(+1.21%)
Jun 07, 2010	52.59	52.85	52.03	52.19	1,095,000	-0.33(-0.63%)
Jun 04, 2010	52.52	53.61	52.46	52.52	601,642	-1.49(-2.75%)
Jun 03, 2010	54.09	54.24	53.65	54.00	622,416	-0.13(-0.24%)
Jun 02, 2010	53.56	54.13	53.23	54.13	13,560	+0.90(+1.69%)
Jun 01, 2010	54.13	54.63	53.20	53.23	699,668	-1.29(-2.37%)
May 28, 2010	54.52	55.46	54.50	54.52	596,577	-0.62(-1.12%)
May 27, 2010	54.35	55.19	54.06	55.14	567,004	+1.64(+3.06%)
May 26, 2010	54.24	54.24	53.48	53.50	830,490	-0.41(-0.76%)
May 25, 2010	53.14	54.02	52.24	53.91	872,908	-0.23(-0.43%)
May 24, 2010	54.66	55.31	54.06	54.14	576,453	-0.79(-1.44%)
May 21, 2010	54.35	54.96	54.12	54.93	877,824	+0.04(+0.07%)
May 20, 2010	55.43	55.93	54.89	54.89	584,829	-1.92(-3.37%)
May 19, 2010	56.49	57.29	56.07	56.81	431,742	+0.19(+0.34%)
May 18, 2010	57.82	57.88	56.54	56.61	13,685	-0.63(-1.11%)
May 17, 2010	57.25	57.34	56.66	57.25	895,591	-0.04(-0.07%)
May 14, 2010	57.28	57.83	57.02	57.28	803,109	-0.72(-1.23%)
May 13, 2010	57.99	58.50	57.91	58.00	749,195	+0.06(+0.10%)
May 12, 2010	57.65	57.98	57.28	57.94	497,962	+0.57(+1.00%)
May 11, 2010	57.38	57.60	57.25	57.37	711,973	-0.10(-0.17%)
May 10, 2010	56.71	57.48	56.71	57.46	978,044	+2.05(+3.70%)
May 07, 2010	55.09	56.09	54.90	55.41	1,367,562	+0.10(+0.19%)
May 06, 2010	55.31	57.57	54.74	55.31	268	-1.70(-2.98%)
May 05, 2010	57.28	57.72	57.01	57.01	1,376,377	+0.70(+1.24%)
May 04, 2010	56.67	56.87	56.26	56.31	601,255	-1.07(-1.86%)

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.