Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	52.34	52.43	52.08	52.34	1,204,189	+0.19(+0.37%)
Jul 29, 2010	52.49	52.65	52.02	52.14	1,108,649	+0.14(+0.27%)
Jul 28, 2010	52.14	52.24	51.20	52.00	1,159,011	-0.09(-0.17%)
Jul 27, 2010	52.51	52.51	51.99	52.09	1,070,864	-0.75(-1.41%)
Jul 26, 2010	52.84	53.57	52.58	52.84	890,923	-0.31(-0.57%)
Jul 23, 2010	52.92	53.45	52.65	53.14	1,357,995	+0.42(+0.81%)
Jul 22, 2010	52.51	52.90	52.35	52.72	653,874	+1.17(+2.27%)
Jul 21, 2010	52.02	52.16	51.35	51.55	1,186,568	-0.76(-1.45%)
Jul 20, 2010	52.24	52.32	51.77	52.31	1,325,161	-0.77(-1.45%)
Jul 19, 2010	52.82	53.28	52.61	53.07	624,920	+0.35(+0.66%)
Jul 16, 2010	52.72	53.66	52.16	52.72	659,059	-1.23(-2.28%)
Jul 15, 2010	54.03	54.03	53.48	53.95	917,429	-0.70(-1.28%)
Jul 14, 2010	54.43	54.65	53.92	54.65	134	+1.21(+2.26%)
Jul 13, 2010	53.01	53.76	52.96	53.45	3,354	+0.38(+0.71%)
Jul 12, 2010	52.76	53.27	52.65	53.07	535,003	+0.11(+0.20%)
Jul 09, 2010	52.96	53.00	52.40	52.96	414,586	-0.10(-0.20%)
Jul 08, 2010	52.88	53.07	52.44	53.07	498,632	+0.16(+0.30%)
Jul 07, 2010	52.25	53.01	52.19	52.91	846,814	+0.72(+1.39%)
Jul 06, 2010	52.31	52.78	51.73	52.19	1,109,834	+1.32(+2.59%)
Jul 02, 2010	50.87	51.59	50.69	50.87	953,054	-0.33(-0.64%)
Jul 01, 2010	51.00	51.50	50.82	51.20	1,082,987	+0.10(+0.19%)
Jun 30, 2010	51.43	52.05	50.93	51.10	2,024	+0.07(+0.13%)
Jun 29, 2010	51.43	51.55	50.71	51.03	1,364,339	-1.13(-2.17%)
Jun 25, 2010	52.16	52.37	51.93	52.16	599,185	-0.32(-0.61%)
Jun 24, 2010	52.78	52.84	52.29	52.49	548,884	-0.31(-0.59%)
Jun 23, 2010	53.18	53.28	52.55	52.80	662,198	-0.31(-0.59%)
Jun 22, 2010	53.58	53.95	53.00	53.11	492,870	-0.44(-0.82%)
Jun 21, 2010	53.84	54.08	53.42	53.55	762,492	+0.31(+0.57%)
Jun 18, 2010	53.25	53.67	53.22	53.25	1,389,067	-0.64(-1.19%)
Jun 17, 2010	54.41	54.41	53.66	53.89	704,602	-0.35(-0.65%)
Jun 16, 2010	54.36	54.40	53.96	54.24	411,889	-0.19(-0.36%)
Jun 15, 2010	53.80	54.48	53.66	54.43	833,971	+1.51(+2.84%)
Jun 14, 2010	53.15	53.46	52.85	52.92	701,504	+0.16(+0.30%)
Jun 11, 2010	52.63	52.92	52.31	52.77	505,133	-0.19(-0.37%)
Jun 10, 2010	52.40	53.05	52.40	52.96	1,058,532	+1.18(+2.29%)
Jun 09, 2010	52.03	52.64	51.61	51.78	1,189,159	-0.67(-1.28%)
Jun 08, 2010	51.71	52.52	51.64	52.45	805,206	+0.68(+1.31%)
Jun 07, 2010	52.41	52.78	51.71	51.77	1,140,129	-1.21(-2.29%)
Jun 04, 2010	52.98	53.42	52.86	52.98	1,108,255	-1.21(-2.23%)
Jun 03, 2010	54.08	54.56	53.89	54.19	968,235	+0.50(+0.93%)
Jun 02, 2010	52.94	53.69	52.37	53.69	1,898,723	+0.39(+0.74%)
Jun 01, 2010	53.60	54.27	53.30	53.30	1,372,114	-0.61(-1.13%)
May 28, 2010	53.91	54.69	53.77	53.91	1,128,309	-1.04(-1.90%)
May 27, 2010	54.23	55.00	54.06	54.95	1,278,098	+1.29(+2.40%)
May 26, 2010	54.13	54.50	53.51	53.66	402	-1.55(-2.81%)
May 25, 2010	54.51	55.32	54.25	55.21	2,817	-0.31(-0.55%)
May 24, 2010	55.58	56.32	55.41	55.52	1,474,794	-0.81(-1.44%)
May 21, 2010	54.53	56.43	54.43	56.33	1,533,516	+1.18(+2.15%)
May 20, 2010	54.97	55.85	54.83	55.15	2,183,133	-1.27(-2.26%)
May 19, 2010	56.51	56.73	55.89	56.42	1,792,141	+0.10(+0.19%)
May 18, 2010	57.53	57.53	56.10	56.32	725,826	-0.98(-1.70%)
May 17, 2010	57.15	57.57	56.49	57.29	1,152,988	+1.04(+1.85%)
May 14, 2010	56.25	56.84	55.97	56.25	1,305,172	-0.97(-1.69%)
May 13, 2010	57.58	57.81	57.15	57.22	1,454,896	-1.16(-1.99%)
May 12, 2010	58.04	58.54	57.96	58.38	1,334,640	+0.66(+1.14%)
May 11, 2010	57.95	58.34	57.60	57.72	1,453,650	+0.53(+0.93%)
May 10, 2010	57.32	57.49	57.01	57.19	1,261,159	+1.39(+2.48%)
May 07, 2010	55.99	56.55	54.93	55.81	1,719,078	-0.18(-0.32%)
May 06, 2010	56.36	56.79	54.03	55.99	134	-0.48(-0.84%)
May 05, 2010	56.38	56.99	55.92	56.46	1,138,066	-0.24(-0.42%)
May 04, 2010	57.32	57.32	56.27	56.70	976,331	-1.19(-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.