Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	44.69	45.22	44.50	44.63	1,699,511	-0.71(-1.57%)
Jul 28, 2011	45.14	45.70	45.09	45.34	1,668,674	+0.37(+0.83%)
Jul 27, 2011	45.69	45.79	44.87	44.97	1,808,210	-1.02(-2.21%)
Jul 26, 2011	46.28	46.32	45.91	45.98	2,242,071	+0.18(+0.39%)
Jul 25, 2011	46.15	46.26	45.78	45.81	1,844,034	-0.12(-0.25%)
Jul 22, 2011	45.73	46.00	45.43	45.92	2,603,124	+0.82(+1.82%)
Jul 21, 2011	44.74	45.21	44.59	45.10	2,019,399	+0.92(+2.09%)
Jul 20, 2011	44.12	44.30	43.80	44.18	2,119,060	+0.37(+0.85%)
Jul 19, 2011	43.29	43.98	43.15	43.81	2,997,487	+0.87(+2.02%)
Jul 18, 2011	42.88	43.14	42.44	42.94	3,009,594	-0.57(-1.32%)
Jul 15, 2011	42.93	43.57	42.87	43.51	2,643,123	+0.78(+1.81%)
Jul 14, 2011	43.33	43.37	42.51	42.74	3,122,645	+0.36(+0.86%)
Jul 13, 2011	41.90	42.72	41.88	42.37	2,978,103	-0.05(-0.11%)
Jul 12, 2011	42.29	42.81	42.24	42.42	5,161,153	-0.81(-1.86%)
Jul 11, 2011	42.95	43.47	42.93	43.22	3,217,211	-1.43(-3.19%)
Jul 08, 2011	44.83	45.19	44.35	44.65	1,437,067	-1.00(-2.19%)
Jul 07, 2011	45.43	45.77	45.22	45.65	1,943,402	+0.73(+1.62%)
Jul 06, 2011	44.85	44.92	44.47	44.92	861,125	-0.09(-0.21%)
Jul 05, 2011	45.61	45.61	44.77	45.01	1,859,061	+0.01(+0.02%)
Jul 01, 2011	44.68	45.26	44.60	45.01	1,610,807	+0.05(+0.10%)
Jun 30, 2011	44.33	45.07	44.24	44.96	1,237,557	+0.26(+0.57%)
Jun 29, 2011	44.57	44.86	44.22	44.70	1,765,179	+0.35(+0.79%)
Jun 28, 2011	44.27	44.50	43.86	44.36	1,255,727	+0.81(+1.87%)
Jun 27, 2011	43.49	43.95	43.35	43.54	1,832,619	+0.41(+0.95%)
Jun 24, 2011	43.46	43.61	42.89	43.13	2,634,297	-0.78(-1.78%)
Jun 23, 2011	43.57	43.95	43.15	43.91	1,469,608	-0.12(-0.28%)
Jun 22, 2011	43.99	44.36	43.98	44.04	1,407,246	-0.72(-1.61%)
Jun 21, 2011	44.88	44.91	44.60	44.76	1,182,911	+0.40(+0.91%)
Jun 20, 2011	44.17	44.39	44.16	44.36	699,981	+0.17(+0.39%)
Jun 17, 2011	44.63	44.63	44.12	44.19	1,183,048	+0.77(+1.77%)
Jun 16, 2011	43.39	43.82	43.25	43.42	1,301,620	-0.34(-0.78%)
Jun 15, 2011	43.86	44.15	43.33	43.76	2,045,737	-1.13(-2.52%)
Jun 14, 2011	45.05	45.35	44.78	44.89	1,205,031	+0.53(+1.21%)
Jun 13, 2011	44.56	44.72	44.19	44.36	652,779	+0.12(+0.26%)
Jun 10, 2011	45.05	45.10	44.19	44.24	1,181,538	-1.23(-2.71%)
Jun 09, 2011	45.32	45.68	45.18	45.47	679,683	+0.05(+0.12%)
Jun 08, 2011	45.66	45.77	45.19	45.42	985,502	-0.18(-0.39%)
Jun 07, 2011	46.05	46.07	45.57	45.60	496,607	+0.05(+0.12%)
Jun 06, 2011	45.66	45.86	45.45	45.54	843,392	-0.55(-1.19%)
Jun 03, 2011	45.50	46.26	45.44	46.09	1,108,375	+0.67(+1.47%)
May 24, 2011	45.51	45.59	45.28	45.43	751,036	+0.13(+0.29%)
May 23, 2011	45.39	45.67	45.12	45.29	1,070,329	-1.55(-3.31%)
May 20, 2011	47.14	47.15	46.52	46.84	980,845	+0.02(+0.05%)
May 19, 2011	46.67	46.85	46.36	46.82	1,278,054	+0.33(+0.70%)
May 18, 2011	46.51	46.67	46.35	46.50	1,090,231	-0.01(-0.02%)
May 17, 2011	46.07	46.73	46.01	46.50	1,461,597	+0.38(+0.82%)
May 16, 2011	46.22	46.70	46.07	46.12	1,536,052	-0.03(-0.07%)
May 13, 2011	46.22	46.60	45.69	46.15	2,055,264	+0.29(+0.64%)
May 12, 2011	45.48	46.10	45.16	45.86	1,055,847	+0.71(+1.58%)
May 11, 2011	45.45	45.49	44.88	45.15	2,102,157	-0.77(-1.69%)
May 10, 2011	45.91	46.22	45.82	45.92	850,375	+0.04(+0.08%)
May 09, 2011	45.67	46.04	45.45	45.88	1,520,253	-0.12(-0.25%)
May 06, 2011	46.37	46.56	45.67	46.00	2,847,930	-0.25(-0.54%)
May 05, 2011	46.22	46.57	45.84	46.25	3,545,261	-1.02(-2.15%)
May 04, 2011	48.51	48.64	46.96	47.26	3,608,159	-1.87(-3.80%)
May 03, 2011	49.06	49.56	48.91	49.13	1,120,024	-0.42(-0.84%)

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.