Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	49.40	49.79	48.93	49.32	8,235,384	-0.46(-0.93%)
Jul 29, 2010	50.19	50.44	49.43	49.78	693	-0.20(-0.40%)
Jul 28, 2010	49.98	50.16	49.71	49.98	986	-0.06(-0.13%)
Jul 27, 2010	50.05	50.39	49.78	50.05	2,533	-0.30(-0.60%)
Jul 26, 2010	49.87	50.43	49.52	50.35	8,393,886	+0.66(+1.33%)
Jul 23, 2010	48.84	49.74	48.63	49.68	7,910,557	+0.82(+1.68%)
Jul 22, 2010	48.85	49.09	48.35	48.87	14,570	+1.41(+2.98%)
Jul 21, 2010	47.65	47.92	46.90	47.45	8,658,076	+0.06(+0.13%)
Jul 20, 2010	47.39	47.48	46.13	47.39	5,291,088	+0.56(+1.19%)
Jul 19, 2010	46.98	47.02	46.17	46.83	5,296,764	+0.16(+0.33%)
Jul 16, 2010	46.67	47.72	46.53	46.67	7,461,970	-0.73(-1.55%)
Jul 15, 2010	47.95	47.95	47.01	47.41	8,051,534	-0.48(-1.00%)
Jul 14, 2010	47.93	48.25	47.56	47.89	35,202	-0.29(-0.60%)
Jul 13, 2010	48.17	48.76	47.76	48.17	50,995	+0.74(+1.57%)
Jul 12, 2010	47.20	47.43	46.91	47.43	5,561,352	+0.06(+0.12%)
Jul 09, 2010	47.37	47.42	46.77	47.37	4,886,270	+0.54(+1.16%)
Jul 08, 2010	46.77	47.04	46.18	46.83	13,116	+0.40(+0.87%)
Jul 07, 2010	45.23	46.46	44.93	46.43	8,598,645	+1.37(+3.05%)
Jul 06, 2010	45.23	45.77	44.69	45.05	3,281	+0.27(+0.61%)
Jul 02, 2010	44.78	45.55	44.42	44.78	6,550,322	-0.51(-1.12%)
Jul 01, 2010	45.58	45.77	44.88	45.29	11,813,900	-0.25(-0.56%)
Jun 30, 2010	45.54	46.25	45.09	45.54	42,156	+0.39(+0.87%)
Jun 29, 2010	45.15	45.57	44.31	45.15	11,727	-0.34(-0.75%)
Jun 25, 2010	45.49	45.60	44.90	45.49	7,526,760	+0.42(+0.92%)
Jun 24, 2010	45.08	46.03	44.90	45.08	55,605	-1.12(-2.42%)
Jun 23, 2010	46.26	46.50	45.81	46.20	6,186,597	+0.05(+0.11%)
Jun 22, 2010	47.11	47.20	46.06	46.14	23,644	-0.83(-1.77%)
Jun 21, 2010	47.26	47.86	46.74	46.97	7,049,034	+0.17(+0.36%)
Jun 18, 2010	46.81	46.92	46.35	46.81	9,123,948	+0.09(+0.18%)
Jun 17, 2010	46.90	46.92	46.07	46.72	6,896,336	+0.09(+0.19%)
Jun 16, 2010	46.63	46.70	45.54	46.63	9,295,644	+0.64(+1.39%)
Jun 15, 2010	45.99	46.05	45.40	45.99	9,575	+0.94(+2.09%)
Jun 14, 2010	45.54	45.74	45.01	45.05	6,264,490	-0.09(-0.20%)
Jun 11, 2010	44.20	45.20	44.18	45.15	8,040,771	+0.50(+1.12%)
Jun 10, 2010	44.64	44.74	43.60	44.64	76,691	+1.52(+3.53%)
Jun 09, 2010	43.51	43.88	42.96	43.12	8,330,134	-0.07(-0.17%)
Jun 08, 2010	43.09	43.33	41.93	43.20	12,538,389	+0.10(+0.24%)
Jun 07, 2010	43.91	44.32	43.06	43.09	10,293,662	-0.78(-1.79%)
Jun 04, 2010	43.88	44.56	43.70	43.88	14,139,798	-1.29(-2.86%)
Jun 03, 2010	45.72	45.99	44.78	45.17	13,668,202	-0.23(-0.51%)
Jun 02, 2010	45.32	45.49	44.69	45.40	84,126	+0.39(+0.86%)
Jun 01, 2010	45.39	46.05	44.96	45.01	54,044	-0.71(-1.56%)
May 28, 2010	45.73	47.10	45.41	45.73	11,243,315	-1.22(-2.60%)
May 27, 2010	46.36	47.01	46.15	46.95	7,899,770	+1.30(+2.85%)
May 26, 2010	46.13	46.52	45.57	45.65	8,924	-0.17(-0.38%)
May 25, 2010	45.38	45.87	44.58	45.82	9,894,787	-0.07(-0.15%)
May 24, 2010	46.55	46.55	45.80	45.89	6,288,541	-0.64(-1.38%)
May 21, 2010	45.22	46.57	45.05	46.53	11,255,277	+0.62(+1.36%)
May 20, 2010	46.24	46.76	45.84	45.91	8,845	-1.68(-3.54%)
May 19, 2010	48.05	48.05	47.25	47.59	11,108,752	-0.60(-1.25%)
May 18, 2010	48.81	49.44	48.09	48.19	174	-0.38(-0.78%)
May 17, 2010	48.68	48.84	47.62	48.57	5,564,500	+0.00(+0.00%)
May 14, 2010	48.57	49.07	48.15	48.57	7,215,145	-0.52(-1.06%)
May 13, 2010	49.36	49.90	48.99	49.09	5,779,166	-0.49(-0.98%)
May 12, 2010	48.98	49.68	48.87	49.58	5,981,739	+0.80(+1.65%)
May 11, 2010	49.25	49.31	48.68	48.78	174	-0.53(-1.08%)
May 10, 2010	49.00	49.38	48.70	49.31	10,934,286	+1.92(+4.04%)
May 07, 2010	47.98	48.36	46.61	47.39	14,590,866	+5.25(+12.45%)
May 06, 2010	42.15	51.92	38.99	42.15	13,592	-7.55(-15.20%)
May 05, 2010	49.77	50.03	49.37	49.70	8,507,949	-0.59(-1.17%)
May 04, 2010	51.17	51.17	49.91	50.29	9,512,904	-1.22(-2.37%)

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.