Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	53.46	53.73	51.96	53.46	2,722,650	+0.98(+1.87%)
Jul 29, 2010	53.86	54.34	52.16	52.48	2,688,530	-0.61(-1.16%)
Jul 28, 2010	53.09	53.46	52.36	53.09	239	+0.05(+0.09%)
Jul 27, 2010	53.05	53.82	52.91	53.05	320	-0.22(-0.41%)
Jul 26, 2010	52.11	53.33	51.84	53.26	2,466,911	+1.29(+2.48%)
Jul 23, 2010	52.11	52.11	51.65	51.97	3,567,350	-0.40(-0.76%)
Jul 22, 2010	52.26	53.02	52.14	52.37	3,037,788	+0.37(+0.72%)
Jul 21, 2010	53.04	53.04	51.78	52.00	2,415,228	-0.94(-1.78%)
Jul 20, 2010	52.94	52.97	52.17	52.94	2,232,305	+0.05(+0.10%)
Jul 19, 2010	52.82	53.13	52.69	52.88	985,417	+0.24(+0.46%)
Jul 16, 2010	52.64	53.87	52.54	52.64	1,571,496	-1.25(-2.32%)
Jul 15, 2010	53.85	54.15	53.51	53.89	1,229,008	-0.18(-0.33%)
Jul 14, 2010	53.83	54.07	53.24	54.07	1,769,777	+0.05(+0.10%)
Jul 13, 2010	54.04	54.45	53.93	54.02	128	+0.34(+0.64%)
Jul 12, 2010	53.93	53.97	53.48	53.68	1,602,469	-0.30(-0.55%)
Jul 09, 2010	53.97	54.46	53.65	53.97	1,302,848	-0.39(-0.71%)
Jul 08, 2010	54.80	55.18	53.96	54.36	30,372	-0.25(-0.46%)
Jul 07, 2010	52.95	54.62	52.76	54.61	643	+1.63(+3.08%)
Jul 06, 2010	53.33	53.48	52.52	52.98	978	+0.16(+0.31%)
Jul 02, 2010	52.81	53.12	52.29	52.81	1,914,096	+0.53(+1.01%)
Jul 01, 2010	52.63	52.63	51.77	52.29	2,938,454	-0.26(-0.49%)
Jun 30, 2010	52.25	52.95	52.10	52.54	169	+0.24(+0.46%)
Jun 29, 2010	52.30	53.09	52.06	52.30	128	-1.35(-2.52%)
Jun 25, 2010	53.65	54.33	53.41	53.65	3,387,823	-0.29(-0.53%)
Jun 24, 2010	54.40	54.62	53.87	53.94	1,996,101	-0.49(-0.90%)
Jun 23, 2010	55.33	55.37	54.31	54.43	2,794,951	-0.86(-1.56%)
Jun 22, 2010	55.54	56.38	55.28	55.29	1,940,070	-0.25(-0.45%)
Jun 21, 2010	55.74	56.06	55.36	55.54	2,165,144	+0.12(+0.22%)
Jun 18, 2010	55.42	55.97	55.38	55.42	2,494,041	-0.47(-0.83%)
Jun 17, 2010	56.02	56.12	55.53	55.88	1,696,151	-0.10(-0.18%)
Jun 16, 2010	55.09	55.98	54.76	55.98	1,717,593	+0.73(+1.32%)
Jun 15, 2010	54.75	55.25	54.55	55.25	1,771,882	+0.71(+1.31%)
Jun 14, 2010	55.20	55.20	54.47	54.54	2,133,701	+0.39(+0.72%)
Jun 11, 2010	54.04	54.25	53.75	54.15	1,889,209	-0.05(-0.10%)
Jun 10, 2010	53.93	54.24	53.78	54.20	1,829,040	+0.87(+1.63%)
Jun 09, 2010	53.67	54.14	53.23	53.33	2,153,179	-0.22(-0.41%)
Jun 08, 2010	53.67	53.91	52.92	53.55	3,395,450	-0.29(-0.53%)
Jun 07, 2010	54.67	54.82	53.82	53.84	1,985,689	-0.33(-0.62%)
Jun 04, 2010	54.17	55.34	54.07	54.17	2,205,880	-1.79(-3.19%)
Jun 03, 2010	55.80	56.34	55.46	55.96	1,282,903	-0.01(-0.01%)
Jun 02, 2010	54.61	56.02	54.30	55.97	11,312	+1.31(+2.39%)
Jun 01, 2010	54.95	55.56	54.64	54.66	1,637,186	-0.46(-0.83%)
May 28, 2010	55.12	55.84	55.02	55.12	1,956,982	-0.70(-1.26%)
May 27, 2010	55.32	55.85	54.95	55.82	1,926,280	+1.20(+2.19%)
May 26, 2010	55.33	55.88	54.59	54.62	1,876,937	-0.60(-1.09%)
May 25, 2010	54.51	55.30	53.79	55.22	2,518,582	+0.09(+0.15%)
May 24, 2010	55.20	55.77	55.07	55.14	1,338,634	-0.12(-0.22%)
May 21, 2010	55.05	55.51	54.07	55.26	2,944,865	-0.12(-0.22%)
May 20, 2010	55.73	56.06	55.39	55.39	2,966,286	-1.61(-2.82%)
May 19, 2010	57.34	57.64	56.64	56.99	2,883,120	-0.44(-0.77%)
May 18, 2010	57.67	58.06	57.31	57.44	2,701,093	+0.40(+0.70%)
May 17, 2010	56.52	57.24	56.52	57.03	1,861,664	+0.40(+0.71%)
May 14, 2010	56.63	57.44	56.29	56.63	2,578,718	-0.94(-1.62%)
May 13, 2010	58.15	58.51	57.51	57.57	1,917,841	-0.49(-0.84%)
May 12, 2010	57.98	58.21	57.40	58.05	1,722,947	+0.27(+0.47%)
May 11, 2010	57.91	58.22	57.74	57.78	1,947,875	-0.63(-1.09%)
May 10, 2010	57.77	58.43	57.77	58.42	2,084,255	+1.48(+2.59%)
May 07, 2010	57.97	58.01	56.52	56.94	3,445,081	-0.97(-1.67%)
May 06, 2010	57.91	58.66	56.03	57.91	1,244	-0.04(-0.07%)
May 05, 2010	58.26	58.54	57.79	57.95	1,956,718	-0.37(-0.63%)
May 04, 2010	58.39	58.67	57.95	58.32	1,788,313	-0.60(-1.02%)

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.