Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	63.46	63.88	62.17	63.46	1,973,663	+0.14(+0.23%)
Jul 29, 2010	63.98	64.37	62.36	63.31	1,719,333	-0.20(-0.31%)
Jul 28, 2010	64.50	64.86	63.19	63.51	1,743,690	-1.19(-1.84%)
Jul 27, 2010	65.74	65.81	64.44	64.70	2,010,770	-0.46(-0.70%)
Jul 26, 2010	63.90	65.21	63.64	65.16	1,790,850	+1.43(+2.25%)
Jul 23, 2010	61.70	63.79	61.67	63.73	2,591,536	+1.66(+2.67%)
Jul 22, 2010	60.92	62.20	60.79	62.07	1,025	+2.07(+3.45%)
Jul 21, 2010	61.39	61.50	59.83	60.00	1,373,832	-0.97(-1.59%)
Jul 20, 2010	59.18	61.09	58.89	60.96	1,575,709	+0.99(+1.66%)
Jul 19, 2010	60.01	60.17	58.89	59.97	1,595,120	+0.22(+0.36%)
Jul 16, 2010	59.75	61.64	59.60	59.75	1,920,141	-2.25(-3.63%)
Jul 15, 2010	62.68	62.68	61.31	62.00	2,023,771	-0.62(-0.99%)
Jul 14, 2010	62.45	62.99	62.10	62.62	1,518,540	-0.04(-0.06%)
Jul 13, 2010	61.53	62.91	61.34	62.66	28,897	+1.91(+3.15%)
Jul 12, 2010	61.33	61.79	60.23	60.75	1,257,885	-0.76(-1.24%)
Jul 09, 2010	61.51	61.51	60.45	61.51	1,382,261	+0.87(+1.43%)
Jul 08, 2010	60.47	60.77	59.71	60.64	1,992,345	+0.88(+1.47%)
Jul 07, 2010	58.05	59.84	57.90	59.76	4,008,458	+1.99(+3.44%)
Jul 06, 2010	59.50	60.08	57.45	57.77	2,305,299	-0.74(-1.27%)
Jul 02, 2010	58.52	59.53	58.19	58.52	2,211,682	-0.64(-1.09%)
Jul 01, 2010	59.54	59.69	57.55	59.16	4,564,213	-0.41(-0.69%)
Jun 30, 2010	60.07	60.97	59.40	59.57	3,913,153	-0.60(-1.00%)
Jun 29, 2010	61.70	61.70	59.77	60.17	3,252,705	-2.55(-4.07%)
Jun 25, 2010	62.72	63.00	61.35	62.72	2,970,167	+1.01(+1.64%)
Jun 24, 2010	62.25	62.59	61.59	61.71	2,408,982	-0.96(-1.53%)
Jun 23, 2010	62.64	63.28	61.93	62.67	3,026,093	-0.16(-0.26%)
Jun 22, 2010	64.25	65.00	62.72	62.83	6,024,700	-1.24(-1.94%)
Jun 21, 2010	65.68	65.90	63.72	64.07	3,113,254	-0.70(-1.08%)
Jun 18, 2010	64.77	65.35	64.51	64.77	910,336	-0.01(-0.01%)
Jun 17, 2010	65.11	65.18	64.03	64.78	2,335,709	+0.10(+0.15%)
Jun 16, 2010	64.31	65.30	64.23	64.68	2,087,762	-0.13(-0.21%)
Jun 15, 2010	63.93	65.01	63.66	64.82	2,992,056	+1.46(+2.30%)
Jun 14, 2010	63.79	64.43	63.24	63.36	2,426,291	+0.30(+0.48%)
Jun 11, 2010	61.38	63.07	61.11	63.05	1,712,934	+0.96(+1.54%)
Jun 10, 2010	61.14	62.10	60.99	62.10	25,086	+1.91(+3.17%)
Jun 09, 2010	60.50	61.52	59.89	60.19	2,909,680	+0.19(+0.31%)
Jun 08, 2010	60.31	60.73	59.00	60.00	3,562,226	-0.13(-0.22%)
Jun 07, 2010	62.23	62.28	60.11	60.14	3,024,818	-1.74(-2.81%)
Jun 04, 2010	61.87	63.83	61.67	61.87	5,361,083	-2.97(-4.58%)
Jun 03, 2010	64.14	65.04	63.91	64.84	2,195,010	+0.81(+1.27%)
Jun 02, 2010	62.44	64.03	61.96	64.03	2,710,958	+1.85(+2.98%)
Jun 01, 2010	63.21	64.12	62.08	62.18	3,749,911	-1.71(-2.68%)
May 28, 2010	63.89	64.66	63.40	63.89	7,721,351	-0.68(-1.05%)
May 27, 2010	63.63	64.64	63.22	64.57	2,942,341	+2.49(+4.01%)
May 26, 2010	62.33	63.74	61.79	62.08	4,551,983	+0.09(+0.14%)
May 25, 2010	60.70	62.04	59.67	61.99	2,011	-0.06(-0.10%)
May 24, 2010	62.37	63.04	62.02	62.05	2,610,649	-0.54(-0.86%)
May 21, 2010	60.83	63.21	60.66	62.59	4,659,229	+0.64(+1.04%)
May 20, 2010	61.95	63.22	61.78	61.94	111	-2.94(-4.54%)
May 19, 2010	65.33	65.94	64.03	64.89	4,504,216	-0.82(-1.25%)
May 18, 2010	67.55	67.78	65.42	65.71	3,255,920	-0.98(-1.46%)
May 17, 2010	66.87	67.37	64.93	66.69	2,631,566	+0.21(+0.32%)
May 14, 2010	66.47	67.34	65.65	66.47	2,544,318	-1.29(-1.90%)
May 13, 2010	68.15	68.88	67.46	67.76	2,008,761	-0.53(-0.77%)
May 12, 2010	66.68	68.38	66.57	68.29	2,104,015	+2.00(+3.01%)
May 11, 2010	66.48	67.21	66.20	66.29	3,112,860	+0.52(+0.79%)
May 10, 2010	65.01	65.78	64.85	65.77	3,182,351	+3.23(+5.17%)
May 07, 2010	63.91	64.59	61.80	62.54	5,411,306	-1.93(-3.00%)
May 06, 2010	64.66	68.01	49.78	64.48	8,179	-2.03(-3.05%)
May 05, 2010	66.91	67.72	66.43	66.51	3,443,668	-1.34(-1.98%)
May 04, 2010	68.88	68.88	67.40	67.85	2,518,320	-1.99(-2.84%)

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.