Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	52.93	53.03	52.68	52.93	1,190,612	+0.20(+0.37%)
Jul 29, 2010	53.09	53.25	52.62	52.74	1,096,150	+0.14(+0.27%)
Jul 28, 2010	52.74	52.83	51.78	52.59	1,145,944	-0.09(-0.17%)
Jul 27, 2010	53.11	53.11	52.59	52.68	1,058,791	-0.75(-1.41%)
Jul 26, 2010	53.45	54.18	53.18	53.44	880,878	-0.31(-0.57%)
Jul 23, 2010	53.52	54.06	53.25	53.75	1,342,684	+0.43(+0.81%)
Jul 22, 2010	53.11	53.51	52.95	53.32	646,502	+1.18(+2.27%)
Jul 21, 2010	52.61	52.76	51.94	52.13	1,173,190	-0.77(-1.45%)
Jul 20, 2010	52.83	52.92	52.36	52.90	1,310,221	-0.78(-1.45%)
Jul 19, 2010	53.42	53.89	53.21	53.68	617,874	+0.35(+0.66%)
Jul 16, 2010	53.32	54.27	52.76	53.32	651,629	-1.24(-2.28%)
Jul 15, 2010	54.64	54.64	54.09	54.57	907,086	-0.71(-1.28%)
Jul 14, 2010	55.05	55.28	54.53	55.28	132	+1.22(+2.26%)
Jul 13, 2010	53.61	54.37	53.56	54.06	3,316	+0.38(+0.71%)
Jul 12, 2010	53.36	53.88	53.25	53.67	528,971	+0.11(+0.20%)
Jul 09, 2010	53.57	53.60	53.00	53.57	409,912	-0.11(-0.20%)
Jul 08, 2010	53.48	53.67	53.04	53.67	493,010	+0.16(+0.30%)
Jul 07, 2010	52.84	53.61	52.78	53.51	837,267	+0.73(+1.39%)
Jul 06, 2010	52.91	53.39	52.32	52.78	1,097,321	+1.33(+2.59%)
Jul 02, 2010	51.45	52.18	51.27	51.45	942,309	-0.33(-0.64%)
Jul 01, 2010	51.58	52.09	51.40	51.78	1,070,777	+0.10(+0.19%)
Jun 30, 2010	52.01	52.65	51.51	51.68	2,002	+0.07(+0.13%)
Jun 29, 2010	52.02	52.14	51.29	51.61	1,348,957	-1.15(-2.17%)
Jun 25, 2010	52.76	52.97	52.52	52.76	592,429	-0.32(-0.61%)
Jun 24, 2010	53.39	53.45	52.89	53.08	542,695	-0.32(-0.59%)
Jun 23, 2010	53.78	53.88	53.15	53.40	654,732	-0.32(-0.59%)
Jun 22, 2010	54.19	54.57	53.60	53.72	487,313	-0.44(-0.82%)
Jun 21, 2010	54.46	54.70	54.03	54.16	753,895	+0.31(+0.57%)
Jun 18, 2010	53.85	54.28	53.83	53.85	1,373,406	-0.65(-1.19%)
Jun 17, 2010	55.03	55.03	54.27	54.50	696,658	-0.35(-0.65%)
Jun 16, 2010	54.98	55.02	54.58	54.85	407,245	-0.20(-0.36%)
Jun 15, 2010	54.41	55.10	54.27	55.05	824,568	+1.52(+2.84%)
Jun 14, 2010	53.75	54.07	53.45	53.53	693,595	+0.16(+0.30%)
Jun 11, 2010	53.23	53.53	52.90	53.37	499,438	-0.20(-0.37%)
Jun 10, 2010	53.00	53.66	53.00	53.57	1,046,597	+1.20(+2.29%)
Jun 09, 2010	52.62	53.24	52.19	52.37	1,175,752	-0.68(-1.28%)
Jun 08, 2010	52.30	53.11	52.22	53.05	796,128	+0.69(+1.31%)
Jun 07, 2010	53.01	53.38	52.30	52.36	1,127,275	-1.23(-2.29%)
Jun 04, 2010	53.59	54.03	53.46	53.59	1,095,760	-1.22(-2.23%)
Jun 03, 2010	54.70	55.18	54.50	54.81	957,319	+0.51(+0.93%)
Jun 02, 2010	53.54	54.30	52.97	54.30	1,877,316	+0.40(+0.74%)
Jun 01, 2010	54.21	54.88	53.91	53.91	1,356,645	-0.62(-1.13%)
May 28, 2010	54.52	55.31	54.38	54.52	1,115,588	-1.06(-1.90%)
May 27, 2010	54.85	55.63	54.68	55.58	1,263,688	+1.30(+2.40%)
May 26, 2010	54.75	55.12	54.12	54.27	398	-1.57(-2.81%)
May 25, 2010	55.13	55.96	54.87	55.84	2,786	-0.31(-0.55%)
May 24, 2010	56.21	56.97	56.04	56.15	1,458,167	-0.82(-1.44%)
May 21, 2010	55.15	57.07	55.05	56.97	1,516,226	+1.20(+2.15%)
May 20, 2010	55.59	56.48	55.45	55.77	2,158,519	-1.29(-2.26%)
May 19, 2010	57.15	57.38	56.53	57.06	1,771,936	+0.11(+0.19%)
May 18, 2010	58.19	58.19	56.74	56.96	717,642	-0.99(-1.70%)
May 17, 2010	57.80	58.22	57.13	57.95	1,139,989	+1.06(+1.85%)
May 14, 2010	56.89	57.49	56.60	56.89	1,290,457	-0.98(-1.69%)
May 13, 2010	58.24	58.47	57.80	57.87	1,438,493	-1.18(-1.99%)
May 12, 2010	58.71	59.21	58.62	59.05	1,319,593	+0.66(+1.14%)
May 11, 2010	58.62	59.01	58.26	58.38	1,437,261	+0.54(+0.93%)
May 10, 2010	57.98	58.15	57.66	57.85	1,246,940	+1.40(+2.48%)
May 07, 2010	56.63	57.19	55.55	56.45	1,699,697	-0.18(-0.32%)
May 06, 2010	57.00	57.44	54.64	56.63	132	-0.48(-0.84%)
May 05, 2010	57.02	57.64	56.56	57.11	1,125,235	-0.24(-0.42%)
May 04, 2010	57.98	57.98	56.91	57.35	965,323	-1.21(-2.06%)

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.