Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	48.57	48.66	48.03	48.57	512,975	+0.54(+1.13%)
Jul 29, 2010	48.30	48.46	47.80	48.03	719,575	-0.18(-0.37%)
Jul 28, 2010	48.46	48.54	48.16	48.21	840,522	-1.07(-2.17%)
Jul 27, 2010	49.24	49.41	49.00	49.28	484,890	+0.01(+0.03%)
Jul 26, 2010	49.28	49.35	48.94	49.27	732,552	+0.38(+0.78%)
Jul 23, 2010	48.08	48.89	47.97	48.89	991,945	+1.19(+2.49%)
Jul 22, 2010	47.23	47.92	47.19	47.70	1,663,330	+0.94(+2.01%)
Jul 21, 2010	47.17	47.19	46.64	46.76	680,249	-0.51(-1.07%)
Jul 20, 2010	46.45	47.27	46.40	47.27	369,815	+0.13(+0.27%)
Jul 19, 2010	47.23	47.45	46.89	47.14	401,420	-0.13(-0.26%)
Jul 16, 2010	47.27	48.04	47.18	47.27	555,401	-0.65(-1.35%)
Jul 15, 2010	47.78	47.95	47.33	47.91	556,375	+0.38(+0.79%)
Jul 14, 2010	47.10	47.86	46.99	47.54	1,090,038	+0.54(+1.15%)
Jul 13, 2010	46.95	47.02	46.74	47.00	700,194	+0.90(+1.95%)
Jul 12, 2010	46.07	46.25	45.95	46.10	442,367	+0.07(+0.15%)
Jul 09, 2010	46.03	46.03	45.69	46.03	295,492	+0.06(+0.14%)
Jul 08, 2010	45.67	45.99	45.49	45.97	390,946	+0.50(+1.10%)
Jul 07, 2010	44.23	45.52	44.23	45.47	573,604	+1.31(+2.96%)
Jul 06, 2010	44.52	44.71	43.89	44.16	566,855	+0.33(+0.76%)
Jul 02, 2010	43.83	44.26	43.65	43.83	504,343	-0.49(-1.11%)
Jul 01, 2010	43.99	44.36	43.56	44.32	888,545	+0.71(+1.63%)
Jun 30, 2010	43.97	44.29	43.51	43.61	666	-0.71(-1.60%)
Jun 29, 2010	44.64	44.74	44.10	44.32	688,765	-0.47(-1.04%)
Jun 25, 2010	44.79	44.89	44.49	44.79	442,085	+0.08(+0.19%)
Jun 24, 2010	45.02	45.11	44.63	44.70	525,409	-0.54(-1.18%)
Jun 23, 2010	45.50	45.56	45.09	45.24	796,810	-0.33(-0.73%)
Jun 22, 2010	45.79	46.02	45.54	45.57	1,065,173	+0.09(+0.20%)
Jun 21, 2010	45.93	46.08	45.31	45.48	631,135	-0.32(-0.70%)
Jun 18, 2010	45.80	46.06	45.71	45.80	416,644	-0.37(-0.80%)
Jun 17, 2010	46.36	46.40	45.90	46.17	780,453	-0.05(-0.11%)
Jun 16, 2010	45.91	46.29	45.86	46.22	679,286	+0.28(+0.62%)
Jun 15, 2010	45.84	45.97	45.55	45.93	485,378	+0.28(+0.61%)
Jun 14, 2010	45.78	46.11	45.47	45.66	968,091	+0.70(+1.56%)
Jun 11, 2010	44.70	44.98	44.52	44.95	710,925	-0.03(-0.08%)
Jun 10, 2010	44.90	45.10	44.70	44.99	958,846	+1.07(+2.44%)
Jun 09, 2010	43.90	44.54	43.71	43.92	1,361,565	+0.77(+1.79%)
Jun 08, 2010	42.64	43.22	42.40	43.15	1,047,683	+0.60(+1.41%)
Jun 07, 2010	43.01	43.24	42.53	42.55	951,450	-0.49(-1.15%)
Jun 04, 2010	43.04	43.60	42.89	43.04	1,039,841	-1.13(-2.55%)
Jun 03, 2010	44.26	44.32	43.76	44.17	910,009	+0.20(+0.46%)
Jun 02, 2010	43.36	43.97	43.07	43.97	915,696	+1.02(+2.38%)
Jun 01, 2010	42.96	43.62	42.83	42.94	1,408,762	+0.35(+0.82%)
May 28, 2010	42.60	43.01	42.40	42.60	1,061,934	-0.15(-0.34%)
May 27, 2010	41.89	42.75	41.80	42.74	1,199,835	+1.58(+3.83%)
May 26, 2010	41.52	41.92	41.06	41.16	1,720,532	-0.55(-1.32%)
May 25, 2010	41.30	41.71	40.94	41.71	1,774,288	-0.35(-0.83%)
May 24, 2010	42.01	42.65	41.96	42.06	953,974	-0.44(-1.03%)
May 21, 2010	41.40	42.52	41.32	42.50	1,701,431	+0.31(+0.74%)
May 20, 2010	42.42	42.91	42.19	42.19	1,884,208	-1.57(-3.59%)
May 19, 2010	43.69	43.98	43.19	43.76	976,687	-0.15(-0.35%)
May 18, 2010	45.04	45.09	43.77	43.91	763,981	-0.56(-1.27%)
May 17, 2010	44.42	44.60	43.73	44.47	1,140,030	+0.12(+0.27%)
May 14, 2010	44.36	44.88	44.02	44.36	1,819,584	-0.84(-1.86%)
May 13, 2010	45.24	45.56	45.06	45.20	614,968	-0.31(-0.67%)
May 12, 2010	45.26	45.59	45.11	45.50	736,024	+0.23(+0.51%)
May 11, 2010	45.50	45.79	45.23	45.27	1,201,538	+0.17(+0.37%)
May 10, 2010	45.54	45.56	44.91	45.11	1,368,843	+1.68(+3.87%)
May 07, 2010	43.65	44.08	42.83	43.42	1,880,565	+4.34(+11.12%)
May 06, 2010	44.54	45.87	38.86	39.08	9,107	-6.65(-14.53%)
May 05, 2010	45.80	45.81	45.22	45.72	1,382,763	-0.92(-1.98%)
May 04, 2010	47.23	47.27	46.47	46.65	901,239	-0.49(-1.03%)

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.