Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	58.20	58.36	56.91	58.20	724,872	+0.54(+0.94%)
Jul 29, 2010	55.58	58.08	55.58	57.66	1,141,905	+3.07(+5.63%)
Jul 28, 2010	54.59	55.89	54.48	54.59	1,053	-1.08(-1.94%)
Jul 27, 2010	55.67	56.55	55.59	55.67	756	-0.43(-0.78%)
Jul 26, 2010	55.56	56.23	55.45	56.10	424,005	+0.69(+1.24%)
Jul 23, 2010	54.90	55.52	54.72	55.41	371,626	+0.36(+0.65%)
Jul 22, 2010	54.08	55.07	54.07	55.05	478,278	+1.60(+3.00%)
Jul 21, 2010	54.42	54.57	53.32	53.45	546,871	-0.87(-1.60%)
Jul 20, 2010	53.37	54.39	53.03	54.32	371,026	+0.52(+0.98%)
Jul 19, 2010	53.79	54.00	53.34	53.80	261,332	+0.05(+0.10%)
Jul 16, 2010	53.74	55.10	53.67	53.74	389,017	-1.57(-2.85%)
Jul 15, 2010	56.05	56.05	54.92	55.32	364,730	-0.57(-1.02%)
Jul 14, 2010	55.74	55.91	55.20	55.89	739,893	+0.09(+0.16%)
Jul 13, 2010	54.99	55.89	54.99	55.80	767,773	+1.08(+1.97%)
Jul 12, 2010	54.72	54.94	54.36	54.72	415,047	-0.19(-0.34%)
Jul 09, 2010	54.90	54.96	53.90	54.90	576,100	+0.78(+1.44%)
Jul 08, 2010	53.78	54.15	53.42	54.12	751,481	+0.84(+1.58%)
Jul 07, 2010	52.08	53.29	52.07	53.29	382,748	+1.36(+2.63%)
Jul 06, 2010	52.69	52.95	51.63	51.92	1,541	-0.18(-0.35%)
Jul 02, 2010	52.10	52.83	52.05	52.10	232,067	-0.28(-0.53%)
Jul 01, 2010	53.14	53.14	51.71	52.38	486,785	-0.65(-1.23%)
Jun 30, 2010	52.73	53.55	52.55	53.03	745,969	+0.31(+0.60%)
Jun 29, 2010	53.59	53.59	52.49	52.72	864,966	-1.09(-2.03%)
Jun 25, 2010	53.81	53.95	53.15	53.81	1,362,232	+0.37(+0.69%)
Jun 24, 2010	53.81	54.07	53.39	53.44	583,825	-0.61(-1.12%)
Jun 23, 2010	55.45	55.53	54.03	54.05	879,895	-1.45(-2.62%)
Jun 22, 2010	56.40	56.55	55.49	55.50	918,829	-0.80(-1.42%)
Jun 21, 2010	57.54	57.54	56.25	56.31	545,145	-0.59(-1.04%)
Jun 18, 2010	56.90	57.10	56.18	56.90	784,868	+0.50(+0.89%)
Jun 17, 2010	55.53	56.42	55.49	56.40	821,468	+1.03(+1.87%)
Jun 16, 2010	55.36	55.55	55.02	55.36	426,435	-0.13(-0.23%)
Jun 15, 2010	54.28	55.63	54.10	55.49	533,329	+1.34(+2.48%)
Jun 14, 2010	53.92	54.56	53.62	54.15	704,592	+0.53(+0.99%)
Jun 11, 2010	53.04	53.62	52.65	53.62	499,822	+0.18(+0.34%)
Jun 10, 2010	53.11	53.58	53.11	53.44	799,694	+0.94(+1.79%)
Jun 09, 2010	52.87	53.17	52.33	52.50	592,048	-0.30(-0.57%)
Jun 08, 2010	52.21	52.81	51.52	52.80	955,147	+0.63(+1.21%)
Jun 07, 2010	52.57	52.83	52.01	52.17	1,095,449	-0.33(-0.63%)
Jun 04, 2010	52.50	53.59	52.44	52.50	601,889	-1.48(-2.75%)
Jun 03, 2010	54.07	54.21	53.63	53.98	622,671	-0.13(-0.24%)
Jun 02, 2010	53.54	54.11	53.21	54.11	13,566	+0.90(+1.69%)
Jun 01, 2010	54.11	54.60	53.18	53.21	699,955	-1.29(-2.37%)
May 28, 2010	54.50	55.44	54.48	54.50	596,821	-0.61(-1.12%)
May 27, 2010	54.33	55.17	54.03	55.11	567,237	+1.64(+3.06%)
May 26, 2010	54.22	54.22	53.45	53.48	830,830	-0.41(-0.76%)
May 25, 2010	53.12	54.00	52.22	53.89	873,265	-0.23(-0.43%)
May 24, 2010	54.64	55.29	54.04	54.12	576,689	-0.79(-1.44%)
May 21, 2010	54.33	54.94	54.10	54.91	878,184	+0.04(+0.07%)
May 20, 2010	55.41	55.91	54.87	54.87	585,069	-1.91(-3.37%)
May 19, 2010	56.46	57.27	56.05	56.78	431,919	+0.19(+0.34%)
May 18, 2010	57.80	57.86	56.52	56.59	13,691	-0.63(-1.11%)
May 17, 2010	57.22	57.32	56.63	57.22	895,958	-0.04(-0.06%)
May 14, 2010	57.26	57.80	57.00	57.26	803,438	-0.72(-1.23%)
May 13, 2010	57.97	58.47	57.89	57.98	749,502	+0.06(+0.10%)
May 12, 2010	57.63	57.96	57.25	57.92	498,166	+0.57(+1.00%)
May 11, 2010	57.36	57.57	57.22	57.34	712,264	-0.10(-0.17%)
May 10, 2010	56.69	57.45	56.69	57.44	978,445	+2.05(+3.70%)
May 07, 2010	55.07	56.07	54.88	55.39	1,368,122	+0.10(+0.19%)
May 06, 2010	55.29	57.54	54.72	55.29	268	-1.70(-2.98%)
May 05, 2010	57.26	57.69	56.98	56.98	1,376,941	+0.70(+1.24%)
May 04, 2010	56.65	56.85	56.24	56.28	601,501	-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.