Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	45.69	46.66	44.90	45.69	8,716,862	-1.17(-2.49%)
Jul 29, 2010	46.60	47.01	45.10	46.85	657	+0.61(+1.33%)
Jul 28, 2010	46.71	47.42	45.81	46.24	1,719	-0.40(-0.85%)
Jul 27, 2010	46.40	46.81	45.14	46.64	14,408	+1.09(+2.39%)
Jul 26, 2010	44.89	45.78	43.80	45.55	13,618,849	+0.80(+1.79%)
Jul 23, 2010	46.02	46.81	44.50	44.75	11,114,844	-1.39(-3.02%)
Jul 22, 2010	47.88	48.00	46.00	46.14	6,229	-1.07(-2.26%)
Jul 21, 2010	49.11	49.33	46.76	47.21	8,925,906	-1.24(-2.55%)
Jul 20, 2010	47.05	49.03	46.84	48.45	2,732	+0.91(+1.91%)
Jul 19, 2010	51.28	51.28	46.48	47.54	16,049,280	-3.95(-7.68%)
Jul 16, 2010	51.49	53.78	51.36	51.49	8,210,332	-0.08(-0.15%)
Jul 15, 2010	52.19	54.38	51.25	51.57	8,765,214	-0.20(-0.38%)
Jul 14, 2010	51.79	52.99	51.35	51.77	1,011	+0.37(+0.71%)
Jul 13, 2010	54.38	54.38	51.24	51.40	4,983	-0.82(-1.57%)
Jul 12, 2010	51.83	53.69	51.61	52.22	8,057,403	+0.98(+1.91%)
Jul 09, 2010	51.24	51.77	50.53	51.24	6,446,060	-0.24(-0.46%)
Jul 08, 2010	50.90	51.61	48.45	51.48	24,679	+0.92(+1.82%)
Jul 07, 2010	48.12	50.83	47.97	50.56	7,628,107	+2.96(+6.21%)
Jul 06, 2010	47.92	49.12	46.63	47.60	915	+0.28(+0.58%)
Jul 02, 2010	47.33	48.91	46.65	47.33	6,117,985	-1.01(-2.09%)
Jul 01, 2010	46.39	48.67	45.97	48.34	8,443,918	+2.53(+5.53%)
Jun 30, 2010	46.54	47.48	45.23	45.81	2,256	-1.06(-2.26%)
Jun 29, 2010	48.46	49.18	46.24	46.86	1,202	-2.34(-4.76%)
Jun 25, 2010	49.21	50.27	48.63	49.21	8,934,723	+0.02(+0.04%)
Jun 24, 2010	51.88	51.88	49.04	49.19	6,327	-2.98(-5.71%)
Jun 23, 2010	52.34	53.14	51.70	52.16	9,442,897	+0.27(+0.51%)
Jun 22, 2010	52.79	55.17	51.59	51.90	40,322	-1.40(-2.63%)
Jun 21, 2010	54.82	54.84	52.41	53.30	17,694,774	-0.69(-1.28%)
Jun 18, 2010	53.99	54.12	50.13	53.99	35,130,860	+5.12(+10.48%)
Jun 17, 2010	47.97	49.42	47.55	48.87	26,051	+2.38(+5.13%)
Jun 16, 2010	47.38	49.11	46.22	46.49	21,360,010	-1.47(-3.07%)
Jun 15, 2010	45.08	48.23	44.67	47.96	40,074	+3.69(+8.33%)
Jun 14, 2010	47.04	47.07	44.12	44.27	27,829,964	-2.05(-4.42%)
Jun 11, 2010	44.41	46.64	44.01	46.32	17,340,602	+2.55(+5.83%)
Jun 10, 2010	43.70	44.95	42.70	43.77	5,806	+1.67(+3.97%)
Jun 09, 2010	45.41	47.61	41.41	42.10	38,145,132	-3.71(-8.09%)
Jun 08, 2010	47.58	47.97	43.55	45.81	4,073	-2.81(-5.78%)
Jun 07, 2010	50.31	51.26	48.47	48.61	14,222,913	-1.02(-2.05%)
Jun 04, 2010	49.63	51.65	49.04	49.63	20,152,974	+0.23(+0.46%)
Jun 03, 2010	49.25	50.76	47.26	49.40	29,783,478	+1.60(+3.35%)
Jun 02, 2010	49.67	50.18	46.10	47.80	468,102	-1.67(-3.38%)
Jun 01, 2010	50.84	52.86	49.37	49.47	51,767	-6.65(-11.85%)
May 28, 2010	56.13	57.83	55.43	56.13	20,176,444	-2.91(-4.92%)
May 27, 2010	60.63	63.17	58.49	59.03	27,259,738	+1.12(+1.93%)
May 26, 2010	57.81	58.81	56.50	57.92	11,052	+1.40(+2.48%)
May 25, 2010	51.68	56.70	51.46	56.51	15,332	+3.16(+5.93%)
May 24, 2010	59.41	59.67	53.17	53.35	18,964,420	-5.22(-8.91%)
May 21, 2010	56.83	59.56	56.34	58.57	14,065,181	+1.22(+2.12%)
May 20, 2010	60.83	61.05	57.19	57.35	22,175	-4.80(-7.72%)
May 19, 2010	61.98	62.99	60.86	62.15	11,038,551	+0.19(+0.30%)
May 18, 2010	65.61	66.14	61.30	61.96	5,863	-2.29(-3.57%)
May 17, 2010	67.08	67.15	63.78	64.25	11,729,186	-1.31(-2.01%)
May 14, 2010	65.57	66.21	64.03	65.57	9,526,479	-0.37(-0.55%)
May 13, 2010	67.66	68.32	65.81	65.94	10,602,532	-3.37(-4.86%)
May 12, 2010	68.87	70.03	66.31	69.31	12,353,708	+1.23(+1.80%)
May 11, 2010	66.68	68.47	66.52	68.08	5,430	+2.49(+3.80%)
May 10, 2010	64.45	65.70	64.32	65.59	20,819,770	-1.65(-2.46%)
May 07, 2010	68.71	69.58	65.99	67.24	13,704,647	-1.67(-2.42%)
May 06, 2010	71.83	73.41	65.75	68.91	202	-3.32(-4.60%)
May 05, 2010	73.65	74.49	71.45	72.23	17,339,214	+0.32(+0.44%)
May 04, 2010	71.63	72.57	69.32	71.92	3,721	-0.17(-0.23%)

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.