Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	53.53	54.01	52.54	53.53	81,934,136	+0.03(+0.06%)
Jul 29, 2010	54.10	54.33	52.65	53.50	347,888	-0.14(-0.26%)
Jul 28, 2010	54.52	54.69	53.33	53.64	28,463	-0.88(-1.62%)
Jul 27, 2010	54.52	55.38	54.32	54.52	102,187,304	-0.20(-0.36%)
Jul 26, 2010	53.73	54.76	53.45	54.71	80,345,176	+1.22(+2.28%)
Jul 23, 2010	51.96	53.60	51.82	53.50	89,788,696	+1.28(+2.46%)
Jul 22, 2010	51.19	52.41	51.18	52.21	3,708,484	+1.79(+3.56%)
Jul 21, 2010	51.74	51.84	50.30	50.42	83,152,696	-0.92(-1.80%)
Jul 20, 2010	49.77	51.43	49.57	51.34	13,847	+0.85(+1.68%)
Jul 19, 2010	50.44	50.61	49.52	50.49	77,573,080	+0.21(+0.43%)
Jul 16, 2010	50.28	51.90	50.13	50.28	119,193,272	-1.60(-3.08%)
Jul 15, 2010	52.77	52.77	51.54	51.87	86,318,720	-0.79(-1.50%)
Jul 14, 2010	52.71	53.01	52.25	52.66	6,374	-0.24(-0.45%)
Jul 13, 2010	51.93	53.05	51.73	52.90	1,775,276	+1.49(+2.91%)
Jul 12, 2010	51.67	52.01	50.73	51.41	52,272,500	-0.41(-0.79%)
Jul 09, 2010	51.82	51.82	50.85	51.82	46,404,780	+0.79(+1.55%)
Jul 08, 2010	50.85	51.13	50.25	51.03	1,242,173	+0.72(+1.44%)
Jul 07, 2010	48.75	50.34	48.56	50.30	20,326	+1.70(+3.49%)
Jul 06, 2010	50.10	50.63	48.29	48.61	1,243,463	-0.64(-1.30%)
Jul 02, 2010	49.25	50.13	48.92	49.25	87,568,912	-0.26(-0.52%)
Jul 01, 2010	50.22	50.38	48.51	49.50	139,211,616	-0.64(-1.28%)
Jun 30, 2010	50.73	51.38	50.00	50.14	18,100	-0.48(-0.94%)
Jun 29, 2010	50.62	51.88	50.37	50.62	2,452,797	-2.41(-4.55%)
Jun 25, 2010	53.03	53.27	51.86	53.03	106,243,200	+0.89(+1.72%)
Jun 24, 2010	52.54	52.95	52.01	52.14	21,631	-0.85(-1.60%)
Jun 23, 2010	52.99	53.55	52.36	52.98	85,669,264	-0.15(-0.28%)
Jun 22, 2010	54.45	55.06	53.06	53.13	13,122	-1.11(-2.05%)
Jun 21, 2010	55.69	55.79	53.93	54.24	71,474,640	-0.57(-1.04%)
Jun 18, 2010	54.81	55.41	54.53	54.81	64,305,100	+0.03(+0.06%)
Jun 17, 2010	55.04	55.14	54.13	54.78	611,619	+0.07(+0.12%)
Jun 16, 2010	54.48	55.29	54.36	54.71	26,577	-0.25(-0.46%)
Jun 15, 2010	54.09	55.12	53.63	54.97	3,909	+1.35(+2.51%)
Jun 14, 2010	53.99	54.57	53.47	53.62	85,970,280	+0.34(+0.63%)
Jun 11, 2010	51.93	53.36	51.84	53.29	79,579,600	+1.03(+1.98%)
Jun 10, 2010	51.72	52.58	51.53	52.25	5,950	+1.44(+2.83%)
Jun 09, 2010	51.18	52.04	50.54	50.82	132,398,552	+0.02(+0.03%)
Jun 08, 2010	50.96	51.37	49.81	50.80	53,257	-0.01(-0.02%)
Jun 07, 2010	52.38	52.61	50.76	50.81	107,759,976	-1.34(-2.57%)
Jun 04, 2010	52.15	53.91	52.00	52.15	128,651,760	-2.07(-3.82%)
Jun 03, 2010	54.32	55.05	54.05	54.22	91,236,672	+0.01(+0.02%)
Jun 02, 2010	53.03	54.24	52.53	54.21	74,998,640	+1.50(+2.85%)
Jun 01, 2010	53.83	54.54	52.67	52.71	9,132	-1.65(-3.03%)
May 28, 2010	54.36	55.12	53.93	54.36	112,584,200	+1.56(+2.96%)
May 27, 2010	54.12	55.09	52.80	52.80	105,830,840	+0.00(+0.00%)
May 26, 2010	52.80	54.12	52.50	52.80	126,918,176	+0.13(+0.24%)
May 25, 2010	51.53	52.71	50.64	52.67	129,175	-0.01(-0.02%)
May 24, 2010	53.17	53.67	52.63	52.68	92,616,560	-0.71(-1.34%)
May 21, 2010	51.75	53.86	51.50	53.39	170,184,352	+0.78(+1.48%)
May 20, 2010	52.75	53.90	52.58	52.61	168,846	-2.81(-5.08%)
May 19, 2010	55.83	56.45	54.63	55.43	130,757,472	-0.66(-1.17%)
May 18, 2010	57.93	58.09	55.90	56.08	74,134	-1.10(-1.92%)
May 17, 2010	57.44	57.91	55.59	57.18	95,747,416	+0.11(+0.19%)
May 14, 2010	57.08	57.85	56.31	57.08	104,978,976	-1.12(-1.93%)
May 13, 2010	58.64	59.16	57.92	58.20	95,736,264	-0.51(-0.87%)
May 12, 2010	57.32	58.83	57.27	58.71	103,107,928	+1.69(+2.96%)
May 11, 2010	57.19	57.87	56.92	57.02	26,944	+0.38(+0.67%)
May 10, 2010	55.86	56.67	55.55	56.64	131,257,792	+3.01(+5.62%)
May 07, 2010	54.74	55.49	53.04	53.63	231,032,208	-1.57(-2.84%)
May 06, 2010	54.79	57.59	51.99	55.20	3,861,100	-2.08(-3.64%)
May 05, 2010	57.75	58.22	56.94	57.28	134,429,504	-0.94(-1.62%)
May 04, 2010	59.24	59.24	57.87	58.23	656,394	-1.89(-3.14%)

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.