Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	48.85	49.04	47.60	48.85	427,264	+0.27(+0.56%)
Jul 29, 2010	49.17	49.19	48.35	48.58	287,467	-0.30(-0.61%)
Jul 28, 2010	49.46	49.46	48.32	48.88	312,431	+0.21(+0.43%)
Jul 27, 2010	50.00	50.00	48.60	48.67	488,235	-1.21(-2.43%)
Jul 26, 2010	49.51	49.95	49.50	49.88	311,192	+0.18(+0.36%)
Jul 23, 2010	49.38	49.75	49.31	49.70	434,395	+0.22(+0.44%)
Jul 22, 2010	49.75	49.75	49.17	49.48	514,027	+0.26(+0.53%)
Jul 21, 2010	49.22	49.40	48.45	49.22	502,875	+0.27(+0.55%)
Jul 20, 2010	48.10	49.00	47.80	48.95	725,804	+0.61(+1.26%)
Jul 19, 2010	48.00	48.34	47.63	48.34	611,147	+0.57(+1.19%)
Jul 16, 2010	47.77	48.00	47.30	47.77	538,224	+0.04(+0.08%)
Jul 15, 2010	47.21	47.80	47.15	47.73	958,601	+0.48(+1.02%)
Jul 14, 2010	46.65	47.60	46.65	47.25	3,887,086	-0.99(-2.05%)
Jul 13, 2010	48.50	48.97	48.12	48.24	3,115	+0.09(+0.19%)
Jul 12, 2010	48.20	48.35	48.02	48.15	324,837	+0.09(+0.19%)
Jul 09, 2010	48.06	48.21	48.01	48.06	232,960	-0.04(-0.08%)
Jul 08, 2010	48.05	48.20	47.90	48.10	289,269	+0.12(+0.25%)
Jul 07, 2010	47.49	47.99	47.26	47.98	255,167	+0.80(+1.70%)
Jul 06, 2010	47.74	47.74	46.78	47.18	182,572	+0.53(+1.14%)
Jul 02, 2010	46.65	47.19	46.48	46.65	283,283	+0.28(+0.60%)
Jul 01, 2010	46.60	46.81	45.55	46.37	326,471	-0.38(-0.81%)
Jun 30, 2010	46.00	47.09	46.00	46.75	352,620	+0.56(+1.21%)
Jun 29, 2010	46.14	46.39	45.77	46.19	290,446	-0.02(-0.04%)
Jun 25, 2010	46.21	46.42	45.04	46.21	218,910	+1.01(+2.23%)
Jun 24, 2010	44.89	45.43	44.64	45.20	155,680	+0.18(+0.40%)
Jun 23, 2010	45.05	45.30	44.64	45.02	169,734	-0.17(-0.38%)
Jun 22, 2010	45.33	45.94	45.00	45.19	167,440	-0.34(-0.75%)
Jun 21, 2010	45.68	45.95	45.42	45.53	141,883	+0.14(+0.31%)
Jun 18, 2010	45.39	45.84	45.24	45.39	224,637	-0.16(-0.35%)
Jun 17, 2010	45.90	46.00	45.34	45.55	167,162	-0.29(-0.63%)
Jun 16, 2010	45.50	45.90	45.04	45.84	148,097	+0.24(+0.53%)
Jun 15, 2010	45.36	45.79	45.04	45.60	214,051	+0.64(+1.42%)
Jun 14, 2010	44.80	45.34	44.71	44.96	210,409	+0.31(+0.69%)
Jun 11, 2010	44.00	44.75	43.66	44.65	179,467	+0.58(+1.32%)
Jun 10, 2010	44.01	44.50	43.74	44.07	273,953	+0.68(+1.57%)
Jun 09, 2010	43.51	44.13	43.07	43.39	223,645	-0.03(-0.07%)
Jun 08, 2010	43.62	43.62	42.58	43.42	247,786	+0.10(+0.23%)
Jun 07, 2010	43.90	44.50	43.16	43.32	248,493	-0.58(-1.32%)
Jun 04, 2010	43.90	44.48	43.71	43.90	281,526	-0.74(-1.66%)
Jun 03, 2010	43.56	44.75	43.56	44.64	305,486	+1.01(+2.31%)
Jun 02, 2010	43.05	43.79	42.38	43.63	346,646	+1.02(+2.39%)
Jun 01, 2010	43.69	43.90	42.55	42.61	302,408	-1.17(-2.67%)
May 28, 2010	43.78	44.22	43.69	43.78	173,201	-0.22(-0.50%)
May 27, 2010	44.15	44.46	43.38	44.00	270,927	+0.70(+1.62%)
May 26, 2010	42.87	44.08	42.76	43.30	412,501	+1.01(+2.39%)
May 25, 2010	41.07	42.52	40.49	42.29	645,860	+0.48(+1.15%)
May 24, 2010	41.53	41.97	41.10	41.81	473,867	+0.06(+0.14%)
May 21, 2010	40.71	42.21	39.85	41.75	739,868	+0.25(+0.60%)
May 20, 2010	41.14	41.81	40.75	41.50	886,200	-1.95(-4.49%)
May 19, 2010	44.12	44.25	42.10	43.45	467,688	-1.07(-2.40%)
May 18, 2010	45.50	45.72	44.26	44.52	340,987	-0.18(-0.40%)
May 17, 2010	45.15	46.24	44.09	44.70	310,385	-0.51(-1.13%)
May 14, 2010	45.21	46.14	44.45	45.21	302,977	-0.68(-1.48%)
May 13, 2010	46.06	46.57	45.50	45.89	329,403	-0.23(-0.50%)
May 12, 2010	45.73	46.29	45.37	46.12	258,275	+0.79(+1.74%)
May 11, 2010	45.52	45.97	45.24	45.33	338,560	+0.73(+1.64%)
May 10, 2010	45.06	45.31	44.49	44.60	512,004	+1.09(+2.51%)
May 07, 2010	42.85	44.30	42.85	43.51	705,033	+0.71(+1.66%)
May 06, 2010	45.33	45.36	40.28	42.80	1,574,045	-1.41(-3.19%)
May 05, 2010	45.89	46.30	44.00	44.21	733,251	-2.82(-5.99%)
May 04, 2010	47.90	47.95	46.75	47.03	5,784	-0.97(-2.02%)

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.