Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	53.41	53.66	52.82	53.14	6,613,329	-0.86(-1.59%)
Jul 28, 2011	55.00	55.56	53.88	53.99	7,589,569	-1.11(-2.01%)
Jul 27, 2011	55.50	55.84	54.94	55.10	2,888,243	-0.80(-1.43%)
Jul 26, 2011	56.45	56.75	55.73	55.90	3,915,221	-0.65(-1.16%)
Jul 25, 2011	56.23	56.98	56.05	56.55	2,539,468	-0.40(-0.70%)
Jul 22, 2011	56.41	57.06	56.09	56.95	2,930,590	+0.45(+0.79%)
Jul 21, 2011	55.94	56.99	55.87	56.50	3,955,123	+1.13(+2.04%)
Jul 20, 2011	55.71	56.08	54.96	55.38	3,952,374	-0.20(-0.36%)
Jul 19, 2011	54.39	55.70	54.36	55.58	4,139,763	+1.59(+2.94%)
Jul 18, 2011	54.24	54.43	53.30	53.99	3,979,147	-0.33(-0.61%)
Jul 15, 2011	53.33	54.42	53.11	54.32	6,224,178	+1.74(+3.31%)
Jul 14, 2011	53.21	53.63	52.47	52.58	3,657,337	-0.28(-0.54%)
Jul 13, 2011	52.79	53.61	52.75	52.87	2,765,393	+0.36(+0.68%)
Jul 12, 2011	52.54	53.18	52.46	52.51	3,431,780	-0.33(-0.63%)
Jul 11, 2011	53.49	53.82	52.62	52.84	3,718,640	-1.39(-2.56%)
Jul 08, 2011	54.92	54.92	53.85	54.23	4,385,844	-0.83(-1.51%)
Jul 07, 2011	54.63	55.30	54.45	55.06	4,703,412	+1.04(+1.92%)
Jul 06, 2011	53.76	54.02	53.14	54.02	4,333,135	+0.14(+0.26%)
Jul 05, 2011	53.03	54.30	52.99	53.88	4,139,165	+0.70(+1.32%)
Jul 01, 2011	53.24	53.49	52.32	53.18	4,338,248	-0.03(-0.06%)
Jun 30, 2011	52.80	53.53	52.74	53.21	3,905,246	+0.60(+1.14%)
Jun 29, 2011	52.07	53.57	51.87	52.61	7,248,751	-0.04(-0.08%)
Jun 28, 2011	51.78	52.70	51.69	52.65	3,909,039	+1.32(+2.58%)
Jun 27, 2011	51.42	51.71	51.02	51.33	4,406,648	-0.40(-0.77%)
Jun 24, 2011	52.27	52.68	51.70	51.72	5,352,222	-0.59(-1.14%)
Jun 23, 2011	51.74	52.42	50.97	52.32	5,452,767	-0.41(-0.77%)
Jun 22, 2011	52.47	53.45	52.42	52.72	2,689,472	-0.09(-0.17%)
Jun 21, 2011	52.24	53.09	52.16	52.81	2,673,193	+1.01(+1.94%)
Jun 20, 2011	51.56	51.88	51.56	51.80	2,753,657	-0.15(-0.29%)
Jun 17, 2011	52.49	52.52	51.50	51.95	5,281,230	-0.11(-0.22%)
Jun 16, 2011	52.20	52.69	51.70	52.07	4,405,721	+0.02(+0.04%)
Jun 15, 2011	52.80	53.15	51.77	52.05	4,247,526	-1.39(-2.60%)
Jun 14, 2011	52.80	53.67	52.75	53.44	4,078,242	+1.11(+2.12%)
Jun 13, 2011	53.72	53.79	51.89	52.33	5,311,301	-1.25(-2.33%)
Jun 10, 2011	54.46	54.60	53.41	53.58	4,043,599	-1.27(-2.32%)
Jun 09, 2011	54.20	55.32	54.06	54.85	4,175,696	+0.96(+1.79%)
Jun 08, 2011	54.42	55.13	53.78	53.89	4,786,840	-0.50(-0.92%)
Jun 07, 2011	55.35	55.42	54.38	54.39	9,350,656	-0.53(-0.97%)
Jun 06, 2011	55.22	55.78	54.81	54.92	3,992,992	-0.51(-0.92%)
Jun 03, 2011	55.06	55.97	54.68	55.43	3,269,767	+0.50(+0.91%)
May 24, 2011	54.68	55.68	54.66	54.93	3,816,147	+0.61(+1.12%)
May 23, 2011	54.77	55.06	54.21	54.33	5,614,606	-1.49(-2.67%)
May 20, 2011	55.63	56.22	54.77	55.82	5,144,279	+0.22(+0.39%)
May 19, 2011	56.22	56.26	55.02	55.60	3,093,752	-0.32(-0.58%)
May 18, 2011	55.26	56.47	55.02	55.93	4,032,854	+0.80(+1.45%)
May 17, 2011	54.80	55.33	54.23	55.12	4,533,314	+0.03(+0.05%)
May 16, 2011	55.10	56.30	54.69	55.10	3,571,392	-0.16(-0.29%)
May 13, 2011	55.52	55.79	54.57	55.26	4,669,081	-0.09(-0.16%)
May 12, 2011	55.80	55.87	54.66	55.35	8,350,780	-0.68(-1.21%)
May 11, 2011	57.23	57.25	55.68	56.03	5,845,019	-1.56(-2.71%)
May 10, 2011	57.43	57.74	56.81	57.59	4,130,193	-0.05(-0.08%)
May 09, 2011	57.00	57.94	56.88	57.64	4,973,962	+1.30(+2.31%)
May 06, 2011	56.61	58.11	55.64	56.34	5,019,825	+0.11(+0.19%)
May 05, 2011	56.77	57.16	55.60	56.23	6,063,955	-1.01(-1.77%)
May 04, 2011	57.91	58.20	56.60	57.24	6,040,877	-1.59(-2.70%)
May 03, 2011	60.14	60.21	58.28	58.83	4,966,093	-1.38(-2.29%)

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.