Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	51.33	51.85	50.53	51.33	130,169	-0.21(-0.41%)
Jul 29, 2010	51.63	52.18	50.39	51.54	247,548	+0.18(+0.35%)
Jul 28, 2010	51.36	51.82	51.20	51.36	1,057	-0.10(-0.19%)
Jul 27, 2010	51.36	51.96	51.24	51.46	181,004	+0.30(+0.59%)
Jul 26, 2010	50.19	51.75	50.10	51.16	221,611	+0.81(+1.61%)
Jul 23, 2010	48.52	50.59	48.17	50.35	259,514	+1.54(+3.16%)
Jul 22, 2010	47.57	48.95	47.57	48.81	289,710	+1.79(+3.81%)
Jul 21, 2010	47.33	47.75	46.78	47.02	244,032	+0.34(+0.73%)
Jul 20, 2010	45.23	46.79	44.73	46.68	193,352	+1.09(+2.39%)
Jul 19, 2010	45.24	45.75	44.65	45.59	318,560	+0.63(+1.40%)
Jul 16, 2010	44.96	46.67	44.76	44.96	274,903	-2.03(-4.32%)
Jul 15, 2010	47.91	47.95	46.58	46.99	316,726	-1.01(-2.10%)
Jul 14, 2010	48.17	48.72	47.76	48.00	163,342	-0.45(-0.93%)
Jul 13, 2010	48.45	48.79	47.93	48.45	2,584	-0.12(-0.25%)
Jul 12, 2010	48.45	48.70	47.40	48.57	115,967	-0.13(-0.27%)
Jul 09, 2010	48.70	48.84	48.06	48.70	172,552	+0.41(+0.85%)
Jul 08, 2010	48.29	48.83	47.81	48.29	785	+0.12(+0.25%)
Jul 07, 2010	47.20	48.25	46.61	48.17	288,834	+1.26(+2.69%)
Jul 06, 2010	46.91	47.33	46.35	46.91	1,454	+0.54(+1.16%)
Jul 02, 2010	46.37	47.31	46.00	46.37	206,668	-0.60(-1.28%)
Jul 01, 2010	47.62	47.84	46.48	46.97	285,102	-0.48(-1.01%)
Jun 30, 2010	47.45	49.37	47.29	47.45	2,378	-1.41(-2.89%)
Jun 29, 2010	50.57	50.70	48.44	48.86	281,366	-2.02(-3.97%)
Jun 25, 2010	50.88	50.96	49.19	50.88	489,491	+1.49(+3.02%)
Jun 24, 2010	49.39	50.92	49.30	49.39	155	-1.06(-2.10%)
Jun 23, 2010	50.96	50.96	49.89	50.45	210,899	-0.57(-1.12%)
Jun 22, 2010	51.02	52.24	50.82	51.02	761	-0.63(-1.22%)
Jun 21, 2010	52.61	52.85	51.23	51.65	176,300	-0.40(-0.77%)
Jun 18, 2010	52.05	52.49	51.20	52.05	223,145	+0.84(+1.64%)
Jun 17, 2010	51.21	52.29	50.86	51.21	153,605	-0.54(-1.04%)
Jun 16, 2010	51.60	52.47	51.33	51.75	129,212	-0.44(-0.84%)
Jun 15, 2010	52.19	52.33	50.31	52.19	1,323	+1.65(+3.26%)
Jun 14, 2010	50.04	51.78	49.68	50.54	257,370	+1.08(+2.18%)
Jun 11, 2010	49.06	50.37	48.82	49.46	189,212	-0.17(-0.34%)
Jun 10, 2010	49.63	49.68	47.84	49.63	1,229	+2.17(+4.57%)
Jun 09, 2010	48.22	49.29	47.13	47.46	426,644	-0.02(-0.04%)
Jun 08, 2010	48.40	48.54	46.80	47.48	461,932	-0.82(-1.70%)
Jun 07, 2010	51.01	51.30	48.25	48.30	273,388	-2.47(-4.87%)
Jun 04, 2010	50.77	52.61	50.57	50.77	322,491	-2.53(-4.75%)
Jun 03, 2010	53.30	54.04	52.40	53.30	284,667	+0.53(+1.00%)
Jun 02, 2010	52.77	52.99	52.09	52.77	316,348	+0.31(+0.59%)
Jun 01, 2010	52.46	54.60	52.40	52.46	1,073	-1.20(-2.24%)
May 28, 2010	53.66	54.97	52.12	53.66	789,040	+2.31(+4.50%)
May 27, 2010	49.85	51.38	49.85	51.35	263,597	+2.29(+4.67%)
May 26, 2010	49.06	50.26	48.62	49.06	1,076	-0.41(-0.83%)
May 25, 2010	48.54	49.60	48.00	49.47	417,616	-0.25(-0.50%)
May 24, 2010	50.79	50.80	49.67	49.72	307,972	-0.97(-1.91%)
May 21, 2010	49.32	51.20	49.01	50.69	321,025	+0.50(+1.00%)
May 20, 2010	49.52	51.09	49.25	50.19	419,192	-2.77(-5.23%)
May 19, 2010	53.68	54.21	52.17	52.96	333,769	-0.97(-1.80%)
May 18, 2010	55.67	55.93	53.77	53.93	382,956	-1.23(-2.23%)
May 17, 2010	55.92	56.78	54.28	55.16	395,284	-0.31(-0.56%)
May 14, 2010	55.47	56.31	54.43	55.47	270,877	-1.21(-2.13%)
May 13, 2010	56.24	57.52	56.23	56.68	494,984	+0.08(+0.14%)
May 12, 2010	56.95	57.08	56.34	56.60	512,823	-0.07(-0.12%)
May 11, 2010	56.97	57.44	56.61	56.67	385,687	+1.72(+3.13%)
May 10, 2010	54.34	55.09	54.28	54.95	325,249	+1.87(+3.52%)
May 07, 2010	53.16	53.61	52.26	53.08	891,805	-0.32(-0.60%)
May 06, 2010	53.53	54.61	52.23	53.40	641,734	-0.62(-1.15%)
May 05, 2010	54.05	54.75	53.44	54.02	351,156	-0.06(-0.11%)
May 04, 2010	56.61	56.61	53.87	54.08	328,020	-3.27(-5.70%)

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.