Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	55.15	55.27	54.98	55.26	52,678	+0.12(+0.23%)
Jul 29, 2010	55.03	55.20	54.91	55.14	58,928	+0.10(+0.18%)
Jul 28, 2010	55.13	55.13	54.82	55.04	40,618	+0.16(+0.29%)
Jul 27, 2010	54.94	54.94	54.71	54.88	64,702	-0.01(-0.01%)
Jul 26, 2010	54.88	54.93	54.67	54.89	26,905	+0.08(+0.15%)
Jul 23, 2010	54.92	54.96	54.77	54.80	34,766	-0.15(-0.28%)
Jul 22, 2010	55.01	55.01	54.67	54.96	55,747	-0.09(-0.16%)
Jul 21, 2010	54.89	55.05	54.73	55.05	85,147	+0.36(+0.66%)
Jul 20, 2010	54.85	54.90	54.69	54.69	42,136	-0.06(-0.10%)
Jul 19, 2010	54.84	54.86	54.69	54.74	72,287	-0.03(-0.05%)
Jul 16, 2010	54.70	54.85	54.68	54.77	34,678	+0.21(+0.38%)
Jul 15, 2010	54.50	54.63	54.44	54.56	56,664	+0.16(+0.29%)
Jul 14, 2010	54.35	54.42	54.12	54.40	44,868	+0.28(+0.52%)
Jul 13, 2010	54.21	54.21	54.01	54.12	51,252	+0.04(+0.07%)
Jul 12, 2010	54.10	54.16	54.02	54.08	41,782	+0.03(+0.06%)
Jul 09, 2010	54.10	54.10	53.92	54.05	44,857	-0.03(-0.05%)
Jul 08, 2010	54.07	54.10	53.98	54.08	64,400	-0.07(-0.12%)
Jul 07, 2010	54.23	54.24	54.06	54.14	59,552	-0.04(-0.08%)
Jul 06, 2010	53.83	54.22	53.83	54.18	29,674	+0.22(+0.40%)
Jul 02, 2010	54.06	54.06	53.85	53.97	39,282	-0.14(-0.26%)
Jul 01, 2010	54.19	54.28	54.08	54.10	29,527	-0.02(-0.03%)
Jun 30, 2010	54.12	54.13	53.91	54.12	30,693	-0.12(-0.22%)
Jun 29, 2010	54.22	54.26	54.06	54.24	36,395	+0.40(+0.75%)
Jun 25, 2010	53.73	53.90	53.70	53.84	49,303	+0.09(+0.17%)
Jun 24, 2010	53.79	53.89	53.56	53.75	62,640	-0.09(-0.17%)
Jun 23, 2010	53.50	53.90	53.50	53.84	46,320	+0.28(+0.52%)
Jun 22, 2010	53.47	53.60	53.32	53.56	36,587	+0.16(+0.30%)
Jun 21, 2010	53.31	53.42	53.16	53.41	43,205	+0.08(+0.16%)
Jun 18, 2010	53.39	53.42	53.32	53.32	43,189	-0.02(-0.03%)
Jun 17, 2010	53.32	53.47	53.21	53.34	36,210	+0.28(+0.53%)
Jun 16, 2010	53.09	53.15	52.93	53.06	54,567	+0.11(+0.21%)
Jun 15, 2010	53.11	53.11	52.87	52.95	23,932	-0.09(-0.17%)
Jun 14, 2010	53.07	53.07	52.80	53.04	31,470	-0.06(-0.12%)
Jun 11, 2010	53.07	53.19	52.81	53.10	81,931	+0.33(+0.63%)
Jun 10, 2010	53.14	53.20	52.77	52.77	33,018	-0.52(-0.97%)
Jun 09, 2010	53.39	53.39	53.08	53.29	76,820	-0.10(-0.19%)
Jun 08, 2010	53.57	53.57	53.29	53.39	78,924	-0.13(-0.23%)
Jun 07, 2010	53.29	53.54	53.24	53.52	34,694	+0.39(+0.74%)
Jun 04, 2010	53.52	53.52	52.73	53.12	86,048	+0.27(+0.51%)
Jun 03, 2010	52.77	52.99	52.71	52.85	77,580	-0.08(-0.15%)
Jun 02, 2010	53.12	53.12	52.90	52.93	20,563	-0.19(-0.36%)
Jun 01, 2010	53.61	53.61	52.98	53.12	20,910	+0.03(+0.07%)
May 28, 2010	53.13	53.14	52.91	53.09	32,966	-0.05(-0.08%)
May 27, 2010	53.29	53.29	53.02	53.13	42,677	-0.40(-0.74%)
May 26, 2010	53.50	53.58	53.29	53.53	44,615	-0.07(-0.13%)
May 25, 2010	53.78	53.78	53.52	53.60	97,174	-0.06(-0.10%)
May 24, 2010	53.76	53.81	53.52	53.65	24,244	+0.10(+0.18%)
May 21, 2010	53.77	53.77	53.36	53.56	153,964	+0.06(+0.12%)
May 20, 2010	53.77	53.77	53.32	53.49	63,248	-0.07(-0.13%)
May 19, 2010	53.72	53.75	53.49	53.56	45,804	+0.08(+0.14%)
May 18, 2010	53.40	53.57	53.32	53.49	36,179	+0.15(+0.29%)
May 17, 2010	53.65	53.65	53.29	53.34	40,787	-0.12(-0.22%)
May 14, 2010	53.53	53.65	53.35	53.45	42,514	+0.06(+0.12%)
May 13, 2010	53.36	53.43	53.21	53.39	36,523	-0.01(-0.01%)
May 12, 2010	53.31	53.47	53.23	53.39	42,912	+0.03(+0.06%)
May 11, 2010	53.31	53.48	53.13	53.36	16,735	+0.13(+0.24%)
May 10, 2010	53.18	53.82	52.94	53.23	28,889	+0.01(+0.03%)
May 07, 2010	53.67	53.81	53.04	53.22	56,931	+0.18(+0.34%)
May 06, 2010	53.51	53.56	53.04	53.04	34,412	-0.33(-0.61%)
May 05, 2010	53.29	53.72	53.12	53.36	74,712	-0.24(-0.44%)
May 04, 2010	53.56	53.62	53.41	53.60	60,240	+0.27(+0.51%)

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.