Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	59.00	60.39	58.56	59.00	2,580,291	-0.96(-1.60%)
Jul 29, 2010	60.89	61.45	59.27	59.96	6,391	+0.50(+0.84%)
Jul 28, 2010	59.46	60.14	59.07	59.46	157	+0.11(+0.18%)
Jul 27, 2010	59.36	60.55	58.85	59.36	5,923	-0.63(-1.06%)
Jul 26, 2010	59.29	60.21	59.29	59.99	1,129,205	+0.71(+1.20%)
Jul 23, 2010	59.35	59.53	58.08	59.28	1,669,831	-0.36(-0.60%)
Jul 22, 2010	59.40	60.01	58.92	59.64	8,812	+1.50(+2.59%)
Jul 21, 2010	59.65	59.67	57.76	58.13	2,170,515	-1.31(-2.21%)
Jul 20, 2010	59.44	59.57	57.36	59.44	1,185,688	+1.36(+2.35%)
Jul 19, 2010	57.98	58.36	57.33	58.08	1,341,863	+0.35(+0.61%)
Jul 16, 2010	57.73	58.74	57.42	57.73	2,231,966	-0.64(-1.10%)
Jul 15, 2010	58.72	59.45	58.01	58.37	1,310,528	-0.28(-0.48%)
Jul 14, 2010	58.47	59.39	57.81	58.65	7,498	-0.21(-0.36%)
Jul 13, 2010	58.86	59.64	58.72	58.86	2,823	+0.52(+0.89%)
Jul 12, 2010	57.64	58.39	57.51	58.34	1,481,954	+0.53(+0.91%)
Jul 09, 2010	57.82	58.56	57.15	57.82	1,579,154	-0.62(-1.05%)
Jul 08, 2010	58.32	58.76	56.97	58.43	6,998	+0.76(+1.31%)
Jul 07, 2010	55.20	57.68	55.20	57.68	2,606,953	+2.37(+4.28%)
Jul 06, 2010	55.48	56.21	54.72	55.31	10,157	+0.86(+1.58%)
Jul 02, 2010	54.45	54.97	53.78	54.45	2,370,937	+0.60(+1.11%)
Jul 01, 2010	52.98	54.40	52.11	53.85	3,127,931	+0.77(+1.44%)
Jun 30, 2010	53.05	53.93	52.71	53.08	2,737	+0.09(+0.17%)
Jun 29, 2010	52.99	53.70	52.73	52.99	454	-2.35(-4.24%)
Jun 25, 2010	55.34	55.93	54.00	55.34	3,005,379	+0.84(+1.53%)
Jun 24, 2010	54.66	55.31	54.19	54.51	2,202,991	-0.40(-0.74%)
Jun 23, 2010	55.41	55.63	54.67	54.91	2,025,387	-0.57(-1.03%)
Jun 22, 2010	57.40	57.46	55.23	55.48	4,198	-1.96(-3.42%)
Jun 21, 2010	58.73	59.28	57.02	57.45	1,791,295	-0.61(-1.05%)
Jun 18, 2010	58.05	58.26	57.20	58.05	1,740,972	-0.11(-0.18%)
Jun 17, 2010	58.12	58.30	57.57	58.16	1,609,624	-0.09(-0.15%)
Jun 16, 2010	57.98	58.66	57.07	58.25	2,284,006	-0.22(-0.38%)
Jun 15, 2010	56.93	58.56	56.58	58.47	5,469	+2.44(+4.35%)
Jun 14, 2010	57.06	57.39	55.66	56.03	2,132,132	-0.26(-0.47%)
Jun 11, 2010	55.67	56.31	55.19	56.29	1,921,010	+0.07(+0.13%)
Jun 10, 2010	54.95	56.30	54.92	56.22	1,254	+2.49(+4.63%)
Jun 09, 2010	54.15	55.04	53.28	53.73	3,440,380	+0.16(+0.30%)
Jun 08, 2010	52.98	53.65	52.26	53.58	10,226	+0.64(+1.21%)
Jun 07, 2010	54.02	54.32	52.74	52.93	2,397,130	-0.39(-0.73%)
Jun 04, 2010	53.32	56.42	53.06	53.32	4,004,710	-2.47(-4.43%)
Jun 03, 2010	54.62	56.02	53.85	55.79	5,970,759	+2.87(+5.42%)
Jun 02, 2010	49.99	52.92	49.71	52.92	33,082	+3.45(+6.97%)
Jun 01, 2010	51.95	51.95	49.47	49.47	4,960,786	-2.87(-5.48%)
May 28, 2010	52.34	54.57	52.03	52.34	3,851,996	-1.93(-3.55%)
May 27, 2010	54.39	55.51	53.98	54.27	3,891,591	+1.26(+2.37%)
May 26, 2010	52.26	53.68	52.26	53.01	3,873,763	+1.43(+2.76%)
May 25, 2010	51.14	51.67	50.24	51.59	11,053	-0.86(-1.64%)
May 24, 2010	53.82	53.82	52.42	52.45	1,788,294	-1.33(-2.47%)
May 21, 2010	52.40	53.82	51.38	53.78	4,902,345	+0.67(+1.26%)
May 20, 2010	53.43	54.22	52.97	53.11	4,069,447	-3.28(-5.82%)
May 19, 2010	56.93	57.28	54.97	56.39	2,967,912	-1.06(-1.84%)
May 18, 2010	58.92	59.35	57.28	57.45	4,073	-0.56(-0.97%)
May 17, 2010	59.36	59.80	57.18	58.01	2,753,939	-0.99(-1.67%)
May 14, 2010	58.99	60.41	57.84	58.99	2,945,766	-1.65(-2.71%)
May 13, 2010	61.45	62.10	60.46	60.64	2,425,566	-1.06(-1.73%)
May 12, 2010	60.64	61.86	59.57	61.70	5,491,323	+1.39(+2.30%)
May 11, 2010	62.40	62.45	60.09	60.31	55,743	-3.98(-6.19%)
May 10, 2010	63.55	64.36	63.40	64.29	2,885,774	+2.00(+3.21%)
May 07, 2010	63.35	64.25	61.47	62.29	2,738,085	-1.34(-2.10%)
May 06, 2010	63.59	66.06	61.23	63.63	1,650	-2.09(-3.18%)
May 05, 2010	65.82	66.58	65.32	65.72	2,427,954	-1.77(-2.62%)
May 04, 2010	67.36	67.84	66.38	67.49	1,985,011	-0.87(-1.27%)

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.