Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	59.50	59.65	58.73	59.65	130,920	-0.82(-1.36%)
Jul 29, 2010	61.15	61.29	60.29	60.47	322,183	+2.07(+3.54%)
Jul 28, 2010	58.85	58.99	58.36	58.40	5,566	-0.20(-0.34%)
Jul 27, 2010	59.25	59.28	58.25	58.60	18,192	-1.65(-2.74%)
Jul 26, 2010	59.90	60.67	59.85	60.25	5,089	+0.65(+1.09%)
Jul 23, 2010	58.85	59.65	58.85	59.60	5,985	+2.60(+4.56%)
Jul 22, 2010	56.54	57.30	56.41	57.00	17,540	+0.61(+1.08%)
Jul 21, 2010	57.25	57.25	56.20	56.39	7,990	-1.36(-2.35%)
Jul 20, 2010	56.70	57.75	56.69	57.75	15,996	-0.29(-0.50%)
Jul 19, 2010	58.15	58.15	57.21	58.04	15,172	+0.76(+1.33%)
Jul 16, 2010	59.15	59.40	57.27	57.28	26,689	-3.88(-6.34%)
Jul 15, 2010	61.25	61.47	60.75	61.16	9,372	-0.42(-0.68%)
Jul 14, 2010	60.95	61.59	60.84	61.58	9,425	+2.18(+3.67%)
Jul 13, 2010	59.32	60.10	59.10	59.40	7,387	-0.94(-1.56%)
Jul 12, 2010	60.41	60.41	59.81	60.34	7,049	-0.63(-1.03%)
Jul 09, 2010	60.15	60.97	60.15	60.97	8,944	+1.36(+2.28%)
Jul 08, 2010	59.57	59.80	59.11	59.61	18,512	+0.41(+0.69%)
Jul 07, 2010	57.30	59.20	57.30	59.20	9,389	+0.35(+0.59%)
Jul 06, 2010	58.86	59.70	58.55	58.85	10,014	+1.87(+3.28%)
Jul 02, 2010	56.92	57.56	56.57	56.98	9,003	+0.12(+0.21%)
Jul 01, 2010	56.95	56.95	56.11	56.86	15,871	-0.19(-0.33%)
Jun 30, 2010	56.90	57.60	56.90	57.05	8,192	+0.25(+0.44%)
Jun 29, 2010	58.39	58.39	56.80	56.80	6,184	-1.84(-3.14%)
Jun 25, 2010	58.50	59.21	58.21	58.64	3,622	-1.51(-2.51%)
Jun 24, 2010	61.10	61.10	60.00	60.15	6,381	+1.15(+1.95%)
Jun 23, 2010	59.71	59.75	58.77	59.00	11,263	-0.75(-1.26%)
Jun 22, 2010	60.30	61.05	59.75	59.75	8,101	-2.05(-3.32%)
Jun 21, 2010	61.81	62.80	61.80	61.80	9,575	+2.20(+3.69%)
Jun 18, 2010	59.72	59.72	58.96	59.60	4,404	+0.45(+0.76%)
Jun 17, 2010	58.37	59.30	58.37	59.15	2,791	+0.80(+1.37%)
Jun 16, 2010	58.05	59.00	58.05	58.35	3,958	-0.64(-1.08%)
Jun 15, 2010	58.40	58.99	57.83	58.99	6,171	+0.95(+1.64%)
Jun 14, 2010	57.32	58.29	57.32	58.04	25,315	+1.76(+3.13%)
Jun 11, 2010	56.20	57.08	56.10	56.28	4,298	-0.87(-1.52%)
Jun 10, 2010	55.46	57.40	55.46	57.15	9,889	+4.71(+8.98%)
Jun 09, 2010	52.25	53.35	52.25	52.44	8,536	+0.44(+0.85%)
Jun 08, 2010	51.95	52.83	51.52	52.00	13,774	+1.11(+2.18%)
Jun 07, 2010	51.15	51.19	50.40	50.89	6,328	-1.74(-3.31%)
Jun 04, 2010	53.50	53.50	52.25	52.63	89,203	-0.62(-1.16%)
Jun 03, 2010	52.40	53.25	52.40	53.25	30,300	+0.75(+1.43%)
Jun 02, 2010	51.70	52.50	51.31	52.50	11,769	+0.87(+1.69%)
Jun 01, 2010	52.35	52.40	51.63	51.63	4,434	-0.72(-1.38%)
May 28, 2010	51.80	53.20	52.20	52.35	6,781	+0.55(+1.06%)
May 27, 2010	51.00	51.89	50.96	51.80	8,387	+1.94(+3.89%)
May 26, 2010	49.45	50.11	49.34	49.86	10,165	-0.84(-1.66%)
May 25, 2010	50.00	50.70	49.11	50.70	12,925	-0.14(-0.28%)
May 24, 2010	51.00	51.35	50.84	50.84	4,745	-1.04(-2.00%)
May 21, 2010	51.00	51.88	50.71	51.88	12,480	+0.04(+0.08%)
May 20, 2010	51.05	51.99	51.05	51.84	78,078	-1.34(-2.52%)
May 19, 2010	53.24	53.65	52.77	53.18	9,257	+0.35(+0.66%)
May 18, 2010	53.85	53.99	52.40	52.83	9,127	+0.71(+1.36%)
May 17, 2010	52.85	52.85	51.91	52.12	4,169	-0.13(-0.25%)
May 14, 2010	53.32	53.38	52.00	52.25	22,115	-2.44(-4.46%)
May 13, 2010	54.42	54.95	54.42	54.69	5,387	+0.31(+0.57%)
May 12, 2010	53.90	54.39	53.42	54.38	7,778	-0.77(-1.40%)
May 11, 2010	54.95	55.34	54.95	55.15	7,360	+1.70(+3.18%)
May 10, 2010	53.10	53.45	53.00	53.45	152,317	-0.25(-0.47%)
May 07, 2010	54.65	54.75	53.51	53.70	21,688	-3.08(-5.42%)
May 06, 2010	57.60	57.99	54.00	56.78	28,029	+0.08(+0.14%)
May 05, 2010	56.40	56.75	56.40	56.70	24,312	-0.50(-0.87%)
May 04, 2010	58.10	58.10	57.20	57.20	13,349	-2.61(-4.36%)

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.