Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	63.55	63.97	62.26	63.55	1,970,709	+0.14(+0.23%)
Jul 29, 2010	64.07	64.47	62.46	63.41	1,716,759	-0.20(-0.31%)
Jul 28, 2010	64.60	64.96	63.28	63.61	1,741,080	-1.19(-1.84%)
Jul 27, 2010	65.84	65.91	64.54	64.80	2,007,760	-0.46(-0.70%)
Jul 26, 2010	64.00	65.31	63.73	65.26	1,788,169	+1.44(+2.25%)
Jul 23, 2010	61.79	63.88	61.77	63.82	2,587,657	+1.66(+2.67%)
Jul 22, 2010	61.01	62.29	60.88	62.16	1,023	+2.07(+3.45%)
Jul 21, 2010	61.49	61.59	59.92	60.09	1,371,776	-0.97(-1.59%)
Jul 20, 2010	59.27	61.18	58.98	61.06	1,573,350	+1.00(+1.66%)
Jul 19, 2010	60.10	60.26	58.98	60.06	1,592,733	+0.22(+0.36%)
Jul 16, 2010	59.84	61.73	59.69	59.84	1,917,267	-2.25(-3.63%)
Jul 15, 2010	62.77	62.77	61.41	62.10	2,020,742	-0.62(-0.99%)
Jul 14, 2010	62.55	63.08	62.20	62.72	1,516,267	-0.04(-0.06%)
Jul 13, 2010	61.62	63.00	61.43	62.76	28,854	+1.92(+3.15%)
Jul 12, 2010	61.42	61.88	60.32	60.84	1,256,002	-0.76(-1.24%)
Jul 09, 2010	61.60	61.60	60.54	61.60	1,380,192	+0.87(+1.43%)
Jul 08, 2010	60.56	60.86	59.80	60.73	1,989,362	+0.88(+1.47%)
Jul 07, 2010	58.14	59.93	57.99	59.85	4,002,458	+1.99(+3.44%)
Jul 06, 2010	59.59	60.17	57.54	57.86	2,301,849	-0.75(-1.27%)
Jul 02, 2010	58.61	59.62	58.27	58.61	2,208,372	-0.64(-1.09%)
Jul 01, 2010	59.63	59.78	57.64	59.25	4,557,409	-0.41(-0.69%)
Jun 30, 2010	60.16	61.06	59.49	59.66	3,907,319	-0.60(-1.00%)
Jun 29, 2010	61.79	61.79	59.86	60.26	3,247,857	-2.55(-4.07%)
Jun 25, 2010	62.82	63.09	61.44	62.82	2,965,739	+1.01(+1.64%)
Jun 24, 2010	62.34	62.68	61.69	61.80	2,405,391	-0.96(-1.53%)
Jun 23, 2010	62.74	63.37	62.02	62.76	3,021,582	-0.16(-0.26%)
Jun 22, 2010	64.35	65.10	62.82	62.92	6,015,719	-1.25(-1.94%)
Jun 21, 2010	65.77	66.00	63.81	64.17	3,108,613	-0.70(-1.08%)
Jun 18, 2010	64.87	65.45	64.61	64.87	908,979	-0.01(-0.01%)
Jun 17, 2010	65.21	65.28	64.12	64.88	2,332,227	+0.10(+0.15%)
Jun 16, 2010	64.40	65.40	64.33	64.78	2,084,649	-0.13(-0.21%)
Jun 15, 2010	64.03	65.11	63.76	64.91	2,987,596	+1.46(+2.30%)
Jun 14, 2010	63.88	64.53	63.34	63.45	2,422,674	+0.30(+0.48%)
Jun 11, 2010	61.47	63.17	61.20	63.15	1,710,380	+0.96(+1.54%)
Jun 10, 2010	61.23	62.19	61.08	62.19	25,048	+1.91(+3.17%)
Jun 09, 2010	60.59	61.61	59.97	60.28	2,905,342	+0.19(+0.31%)
Jun 08, 2010	60.40	60.82	59.09	60.09	3,556,916	-0.13(-0.22%)
Jun 07, 2010	62.32	62.38	60.20	60.23	3,020,309	-1.74(-2.81%)
Jun 04, 2010	61.96	63.93	61.76	61.96	5,353,091	-2.98(-4.58%)
Jun 03, 2010	64.24	65.14	64.01	64.94	2,191,737	+0.82(+1.27%)
Jun 02, 2010	62.54	64.12	62.05	64.12	2,706,917	+1.86(+2.98%)
Jun 01, 2010	63.30	64.21	62.17	62.27	3,744,320	-1.71(-2.68%)
May 28, 2010	63.98	64.76	63.50	63.98	7,709,840	-0.68(-1.05%)
May 27, 2010	63.73	64.73	63.32	64.66	2,937,955	+2.49(+4.01%)
May 26, 2010	62.42	63.84	61.88	62.17	4,545,198	+0.09(+0.14%)
May 25, 2010	60.79	62.13	59.76	62.08	2,008	-0.06(-0.10%)
May 24, 2010	62.47	63.13	62.12	62.14	2,606,757	-0.54(-0.86%)
May 21, 2010	60.92	63.31	60.75	62.68	4,652,283	+0.65(+1.04%)
May 20, 2010	62.05	63.32	61.87	62.04	111	-2.95(-4.54%)
May 19, 2010	65.42	66.04	64.12	64.98	4,497,502	-0.82(-1.25%)
May 18, 2010	67.65	67.88	65.52	65.81	3,251,067	-0.98(-1.46%)
May 17, 2010	66.97	67.47	65.03	66.79	2,627,643	+0.22(+0.32%)
May 14, 2010	66.57	67.44	65.75	66.57	2,540,525	-1.29(-1.90%)
May 13, 2010	68.25	68.98	67.56	67.86	2,005,767	-0.53(-0.77%)
May 12, 2010	66.78	68.48	66.67	68.39	2,100,879	+2.00(+3.01%)
May 11, 2010	66.58	67.31	66.30	66.39	3,108,219	+0.52(+0.79%)
May 10, 2010	65.11	65.88	64.95	65.87	3,177,607	+3.24(+5.17%)
May 07, 2010	64.01	64.69	61.89	62.64	5,403,239	-1.94(-3.00%)
May 06, 2010	64.75	68.11	49.86	64.57	8,167	-2.03(-3.05%)
May 05, 2010	67.01	67.82	66.53	66.61	3,438,535	-1.35(-1.98%)
May 04, 2010	68.98	68.98	67.50	67.95	2,514,566	-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.