Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	54.15	54.57	54.13	54.54	1,360,424	+0.00(+0.00%)
Jul 28, 2011	54.48	54.61	54.43	54.54	2,091,464	+0.19(+0.35%)
Jul 27, 2011	54.61	54.74	54.32	54.35	1,922,976	-0.39(-0.72%)
Jul 26, 2011	54.63	54.80	54.58	54.74	1,876,139	+0.16(+0.30%)
Jul 25, 2011	54.66	54.81	54.57	54.58	1,620,408	-0.22(-0.40%)
Jul 22, 2011	54.82	54.82	54.66	54.80	1,036,484	-0.01(-0.02%)
Jul 21, 2011	54.59	54.81	54.55	54.81	2,150,594	+0.30(+0.55%)
Jul 20, 2011	54.54	54.61	54.40	54.51	1,659,483	+0.05(+0.10%)
Jul 19, 2011	54.38	54.47	54.21	54.46	1,955,057	+0.31(+0.58%)
Jul 18, 2011	54.32	54.37	54.09	54.15	1,146,604	-0.20(-0.37%)
Jul 15, 2011	54.44	54.44	54.31	54.35	1,109,509	-0.05(-0.10%)
Jul 14, 2011	54.48	54.48	54.27	54.40	2,701,187	+0.07(+0.12%)
Jul 13, 2011	54.24	54.43	54.04	54.34	2,193,416	+0.33(+0.60%)
Jul 12, 2011	54.09	54.25	53.97	54.01	1,952,234	-0.14(-0.25%)
Jul 11, 2011	54.42	54.46	54.12	54.15	3,177,421	-0.53(-0.97%)
Jul 08, 2011	54.42	54.74	54.34	54.67	3,802,489	-0.05(-0.10%)
Jul 07, 2011	54.54	54.73	54.47	54.73	2,912,932	+0.31(+0.57%)
Jul 06, 2011	54.40	54.44	54.21	54.42	2,043,313	-0.11(-0.20%)
Jul 05, 2011	54.47	54.55	54.28	54.53	3,120,183	-0.05(-0.10%)
Jul 01, 2011	54.28	54.63	54.12	54.58	3,221,683	+0.43(+0.79%)
Jun 30, 2011	53.78	54.22	53.75	54.15	3,967,859	+0.39(+0.73%)
Jun 29, 2011	53.56	53.79	53.48	53.76	2,856,269	+0.34(+0.63%)
Jun 28, 2011	53.28	53.43	53.23	53.43	1,633,228	+0.28(+0.53%)
Jun 27, 2011	53.13	53.22	53.09	53.14	1,337,637	+0.03(+0.05%)
Jun 24, 2011	53.39	53.39	53.02	53.12	1,965,990	-0.19(-0.35%)
Jun 23, 2011	52.96	53.43	52.70	53.31	3,922,410	+0.23(+0.43%)
Jun 22, 2011	53.48	53.48	53.02	53.08	2,363,053	-0.44(-0.83%)
Jun 21, 2011	53.18	53.52	53.18	53.52	3,540,608	+0.35(+0.66%)
Jun 20, 2011	53.18	53.20	53.05	53.17	2,035,545	+0.15(+0.28%)
Jun 17, 2011	52.85	53.13	52.56	53.02	5,287,415	+0.81(+1.55%)
Jun 16, 2011	53.21	53.43	51.96	52.21	12,346,146	-1.00(-1.87%)
Jun 15, 2011	53.36	53.48	53.18	53.21	1,908,938	-0.28(-0.53%)
Jun 14, 2011	53.33	53.59	53.33	53.49	1,391,190	+0.43(+0.81%)
Jun 13, 2011	53.39	53.51	53.05	53.06	3,661,448	-0.15(-0.28%)
Jun 10, 2011	53.67	53.75	53.06	53.21	4,323,794	-0.54(-1.00%)
Jun 09, 2011	53.75	53.92	53.67	53.75	3,028,349	+0.05(+0.10%)
Jun 08, 2011	53.84	53.92	53.70	53.70	2,268,778	-0.19(-0.35%)
Jun 07, 2011	53.98	54.02	53.86	53.88	2,158,914	+0.08(+0.15%)
Jun 06, 2011	53.98	53.99	53.78	53.80	2,373,669	-0.12(-0.22%)
Jun 03, 2011	54.14	54.14	53.91	53.92	3,374,892	-0.29(-0.54%)
May 24, 2011	54.50	54.53	54.22	54.22	2,274,204	-0.19(-0.34%)
May 23, 2011	54.43	54.54	54.38	54.41	2,098,840	-0.20(-0.37%)
May 20, 2011	54.59	54.65	54.53	54.61	817,890	+0.01(+0.02%)
May 19, 2011	54.65	54.67	54.55	54.59	836,715	-0.05(-0.10%)
May 18, 2011	54.58	54.65	54.50	54.65	1,361,780	+0.09(+0.17%)
May 17, 2011	54.42	54.57	54.35	54.55	1,435,507	+0.11(+0.20%)
May 16, 2011	54.47	54.53	54.37	54.45	1,270,906	+0.08(+0.15%)
May 13, 2011	54.57	54.58	54.35	54.37	1,696,778	-0.15(-0.27%)
May 12, 2011	54.49	54.54	54.31	54.51	1,267,886	+0.04(+0.07%)
May 11, 2011	54.63	54.63	54.42	54.47	1,303,064	-0.09(-0.17%)
May 10, 2011	54.53	54.61	54.46	54.57	1,145,737	+0.09(+0.17%)
May 09, 2011	54.47	54.51	54.39	54.47	1,340,280	-0.01(-0.02%)
May 06, 2011	54.30	54.49	54.30	54.49	2,321,048	+0.31(+0.57%)
May 05, 2011	54.34	54.37	54.11	54.18	2,362,410	-0.19(-0.34%)
May 04, 2011	54.42	54.42	54.29	54.37	1,476,044	-0.04(-0.07%)
May 03, 2011	54.41	54.45	54.27	54.41	1,445,135	+0.03(+0.05%)

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.