Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	70.62	70.83	68.73	70.35	2,485,233	+0.82(+1.18%)
Jul 29, 2010	70.46	70.70	69.22	69.53	4,242	-0.38(-0.54%)
Jul 28, 2010	69.91	70.27	68.89	69.91	301	+0.36(+0.52%)
Jul 27, 2010	69.55	70.00	69.24	69.55	4,690	+0.15(+0.21%)
Jul 26, 2010	69.00	69.68	68.93	69.40	1,633,990	+0.21(+0.30%)
Jul 23, 2010	68.29	69.23	67.96	69.19	1,705,348	+0.86(+1.26%)
Jul 22, 2010	67.53	69.17	67.31	68.33	16,145	+1.60(+2.39%)
Jul 21, 2010	67.22	67.46	66.09	66.74	2,439,590	-0.07(-0.11%)
Jul 20, 2010	66.81	66.91	64.90	66.81	2,136,467	+1.15(+1.75%)
Jul 19, 2010	65.89	66.02	65.10	65.66	1,706,849	+0.06(+0.09%)
Jul 16, 2010	65.60	66.75	65.38	65.60	2,501,345	-1.50(-2.23%)
Jul 15, 2010	67.25	67.38	66.19	67.10	1,977,867	-0.02(-0.02%)
Jul 14, 2010	65.90	67.41	65.68	67.12	47,210	-0.53(-0.79%)
Jul 13, 2010	66.54	67.96	66.32	67.65	2,377,365	+1.61(+2.44%)
Jul 12, 2010	65.68	66.24	65.42	66.04	1,529,901	+0.14(+0.21%)
Jul 09, 2010	65.90	66.28	65.42	65.90	1,822,343	+0.20(+0.31%)
Jul 08, 2010	65.30	65.70	64.87	65.70	8,178	+0.95(+1.46%)
Jul 07, 2010	62.94	64.78	62.84	64.75	2,064,065	+1.99(+3.16%)
Jul 06, 2010	62.91	63.20	62.01	62.77	1,875	+0.47(+0.75%)
Jul 02, 2010	62.30	62.68	61.72	62.30	1,824,929	+0.10(+0.16%)
Jul 01, 2010	62.20	62.59	61.34	62.20	2,718,054	+0.62(+1.01%)
Jun 30, 2010	62.73	63.18	61.46	61.58	1,045	-1.03(-1.64%)
Jun 29, 2010	63.60	63.78	62.35	62.60	8,625	-1.77(-2.76%)
Jun 25, 2010	64.38	64.83	63.58	64.38	2,763,261	+0.28(+0.44%)
Jun 24, 2010	64.74	65.45	64.01	64.10	3,628	-0.89(-1.37%)
Jun 23, 2010	65.23	65.67	64.10	64.99	3,754	-0.28(-0.43%)
Jun 22, 2010	66.25	66.80	65.25	65.27	2,191,683	-1.04(-1.56%)
Jun 21, 2010	66.43	67.47	65.89	66.31	2,653,468	+0.53(+0.81%)
Jun 18, 2010	65.77	66.21	65.47	65.77	2,554,262	+0.35(+0.53%)
Jun 17, 2010	65.23	65.47	64.15	65.42	2,607,006	+0.53(+0.81%)
Jun 16, 2010	63.68	65.04	63.68	64.90	2,379,093	+0.64(+1.00%)
Jun 15, 2010	63.21	64.28	62.86	64.26	3,428,412	+1.46(+2.32%)
Jun 14, 2010	63.40	63.72	62.73	62.80	2,720,362	-0.23(-0.36%)
Jun 11, 2010	62.21	63.07	62.21	63.03	1,814,341	+0.11(+0.17%)
Jun 10, 2010	62.58	63.55	62.41	62.92	6,747	+1.26(+2.04%)
Jun 09, 2010	62.09	62.69	61.40	61.66	2,667,571	+0.14(+0.22%)
Jun 08, 2010	60.19	61.63	59.83	61.53	3,508,463	+1.37(+2.28%)
Jun 07, 2010	60.30	61.11	60.04	60.16	4,620,578	+0.10(+0.16%)
Jun 04, 2010	60.06	61.18	59.96	60.06	4,835,284	-1.89(-3.05%)
Jun 03, 2010	62.85	62.97	61.41	61.95	3,984,669	-0.92(-1.47%)
Jun 02, 2010	61.97	62.92	61.21	62.87	18,303	+1.44(+2.35%)
Jun 01, 2010	62.07	62.76	61.43	61.43	12,572	-1.09(-1.74%)
May 28, 2010	62.52	63.57	62.24	62.52	3,486,681	-1.06(-1.66%)
May 27, 2010	63.07	63.58	62.27	63.57	2,757,973	+1.66(+2.68%)
May 26, 2010	62.03	62.67	61.50	61.91	124	+0.45(+0.73%)
May 25, 2010	59.46	61.53	59.46	61.46	124	+0.26(+0.42%)
May 24, 2010	61.56	62.09	60.90	61.20	3,621,223	-0.91(-1.47%)
May 21, 2010	59.37	62.14	58.57	62.12	6,654,093	+2.28(+3.81%)
May 20, 2010	60.23	61.17	59.80	59.84	6,597	-1.83(-2.97%)
May 19, 2010	62.24	62.29	60.69	61.66	4,311,834	-1.01(-1.61%)
May 18, 2010	63.42	64.38	62.61	62.67	124	-0.23(-0.37%)
May 17, 2010	63.04	63.58	61.45	62.90	4,093,770	+0.14(+0.23%)
May 14, 2010	62.76	64.60	62.26	62.76	3,820,657	-2.10(-3.24%)
May 13, 2010	65.61	65.74	64.70	64.86	1,750,991	-1.00(-1.52%)
May 12, 2010	65.06	65.89	64.73	65.86	1,543,813	+1.10(+1.69%)
May 11, 2010	65.24	65.41	64.69	64.77	7,011	-0.73(-1.12%)
May 10, 2010	64.89	65.59	64.56	65.50	3,696,383	+1.95(+3.07%)
May 07, 2010	63.81	64.83	62.85	63.55	4,136,657	+0.52(+0.82%)
May 06, 2010	63.03	66.70	61.35	63.03	124	-2.66(-4.05%)
May 05, 2010	66.05	66.37	65.33	65.69	2,525,989	-0.51(-0.77%)
May 04, 2010	66.84	67.01	65.66	66.20	9,005	-1.48(-2.19%)

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.