Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	63.45	63.87	62.16	63.45	1,973,826	+0.14(+0.23%)
Jul 29, 2010	63.97	64.37	62.36	63.31	1,719,475	-0.20(-0.31%)
Jul 28, 2010	64.50	64.86	63.18	63.50	1,743,835	-1.19(-1.84%)
Jul 27, 2010	65.74	65.81	64.44	64.70	2,010,936	-0.46(-0.70%)
Jul 26, 2010	63.90	65.21	63.63	65.15	1,790,998	+1.43(+2.25%)
Jul 23, 2010	61.69	63.78	61.67	63.72	2,591,750	+1.66(+2.67%)
Jul 22, 2010	60.91	62.20	60.78	62.06	1,025	+2.07(+3.45%)
Jul 21, 2010	61.39	61.50	59.82	59.99	1,373,946	-0.97(-1.59%)
Jul 20, 2010	59.18	61.09	58.89	60.96	1,575,839	+0.99(+1.66%)
Jul 19, 2010	60.00	60.16	58.89	59.96	1,595,252	+0.22(+0.36%)
Jul 16, 2010	59.75	61.63	59.60	59.75	1,920,300	-2.25(-3.63%)
Jul 15, 2010	62.67	62.67	61.31	62.00	2,023,939	-0.62(-0.99%)
Jul 14, 2010	62.45	62.98	62.10	62.62	1,518,666	-0.04(-0.06%)
Jul 13, 2010	61.52	62.90	61.34	62.66	28,899	+1.91(+3.15%)
Jul 12, 2010	61.33	61.78	60.22	60.74	1,257,989	-0.76(-1.24%)
Jul 09, 2010	61.51	61.51	60.45	61.51	1,382,375	+0.87(+1.43%)
Jul 08, 2010	60.47	60.76	59.70	60.64	1,992,509	+0.88(+1.47%)
Jul 07, 2010	58.05	59.84	57.89	59.76	4,008,790	+1.99(+3.44%)
Jul 06, 2010	59.50	60.07	57.45	57.77	2,305,490	-0.74(-1.27%)
Jul 02, 2010	58.51	59.53	58.18	58.51	2,211,865	-0.64(-1.09%)
Jul 01, 2010	59.53	59.68	57.55	59.16	4,564,590	-0.41(-0.69%)
Jun 30, 2010	60.07	60.96	59.40	59.57	3,913,476	-0.60(-1.00%)
Jun 29, 2010	61.70	61.70	59.76	60.17	3,252,974	-2.55(-4.07%)
Jun 25, 2010	62.72	62.99	61.35	62.72	2,970,413	+1.01(+1.64%)
Jun 24, 2010	62.24	62.58	61.59	61.71	2,409,182	-0.96(-1.53%)
Jun 23, 2010	62.64	63.27	61.92	62.66	3,026,343	-0.16(-0.26%)
Jun 22, 2010	64.25	65.00	62.72	62.82	6,025,198	-1.24(-1.94%)
Jun 21, 2010	65.67	65.89	63.71	64.07	3,113,512	-0.70(-1.08%)
Jun 18, 2010	64.77	65.35	64.51	64.77	910,411	-0.01(-0.01%)
Jun 17, 2010	65.11	65.18	64.02	64.78	2,335,902	+0.10(+0.15%)
Jun 16, 2010	64.30	65.29	64.23	64.68	2,087,934	-0.13(-0.21%)
Jun 15, 2010	63.92	65.01	63.66	64.81	2,992,303	+1.46(+2.30%)
Jun 14, 2010	63.78	64.43	63.24	63.35	2,426,492	+0.30(+0.48%)
Jun 11, 2010	61.37	63.07	61.11	63.05	1,713,076	+0.96(+1.54%)
Jun 10, 2010	61.13	62.09	60.98	62.09	25,088	+1.91(+3.17%)
Jun 09, 2010	60.50	61.52	59.88	60.18	2,909,920	+0.19(+0.31%)
Jun 08, 2010	60.30	60.72	58.99	60.00	3,562,521	-0.13(-0.22%)
Jun 07, 2010	62.22	62.28	60.10	60.13	3,025,068	-1.74(-2.81%)
Jun 04, 2010	61.87	63.83	61.66	61.87	5,361,526	-2.97(-4.58%)
Jun 03, 2010	64.14	65.03	63.91	64.84	2,195,191	+0.81(+1.27%)
Jun 02, 2010	62.44	64.02	61.96	64.02	2,711,182	+1.85(+2.98%)
Jun 01, 2010	63.20	64.11	62.07	62.17	3,750,221	-1.71(-2.68%)
May 28, 2010	63.88	64.66	63.40	63.88	7,721,989	-0.68(-1.05%)
May 27, 2010	63.63	64.63	63.22	64.56	2,942,584	+2.49(+4.01%)
May 26, 2010	62.32	63.74	61.79	62.07	4,552,360	+0.09(+0.14%)
May 25, 2010	60.69	62.04	59.67	61.98	2,011	-0.06(-0.10%)
May 24, 2010	62.37	63.03	62.02	62.05	2,610,864	-0.54(-0.86%)
May 21, 2010	60.83	63.21	60.66	62.58	4,659,614	+0.64(+1.04%)
May 20, 2010	61.95	63.22	61.78	61.94	111	-2.94(-4.54%)
May 19, 2010	65.32	65.94	64.02	64.88	4,504,589	-0.82(-1.25%)
May 18, 2010	67.54	67.77	65.42	65.71	3,256,190	-0.98(-1.46%)
May 17, 2010	66.86	67.36	64.93	66.68	2,631,784	+0.21(+0.32%)
May 14, 2010	66.47	67.33	65.64	66.47	2,544,528	-1.29(-1.90%)
May 13, 2010	68.14	68.87	67.45	67.75	2,008,927	-0.53(-0.77%)
May 12, 2010	66.67	68.37	66.56	68.28	2,104,189	+2.00(+3.01%)
May 11, 2010	66.48	67.21	66.20	66.29	3,113,117	+0.52(+0.79%)
May 10, 2010	65.01	65.78	64.85	65.77	3,182,614	+3.23(+5.17%)
May 07, 2010	63.91	64.59	61.80	62.54	5,411,754	-1.93(-3.00%)
May 06, 2010	64.65	68.01	49.78	64.47	8,180	-2.03(-3.05%)
May 05, 2010	66.90	67.71	66.42	66.50	3,443,953	-1.34(-1.98%)
May 04, 2010	68.87	68.87	67.40	67.84	2,518,528	-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.