Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	46.39	46.61	45.12	46.43	2,968,207	+0.73(+1.59%)
Jul 29, 2010	47.13	47.13	45.55	45.70	16,495	-1.50(-3.17%)
Jul 28, 2010	47.20	47.27	46.54	47.20	184	+0.00(+0.00%)
Jul 27, 2010	47.20	47.35	46.70	47.20	4,736	+0.48(+1.03%)
Jul 26, 2010	46.61	47.12	46.31	46.72	4,080,035	+0.33(+0.72%)
Jul 23, 2010	46.07	46.77	45.84	46.38	3,851,260	+0.38(+0.82%)
Jul 22, 2010	47.99	48.45	45.80	46.01	15,215	-0.40(-0.87%)
Jul 21, 2010	46.25	47.00	45.69	46.41	5,894,750	-1.91(-3.95%)
Jul 20, 2010	48.32	48.42	47.15	48.32	3,150,344	-0.74(-1.50%)
Jul 19, 2010	49.13	49.40	48.71	49.06	1,090,801	+0.07(+0.14%)
Jul 16, 2010	48.99	50.74	48.84	48.99	1,767,852	-1.56(-3.09%)
Jul 15, 2010	50.33	50.89	50.12	50.55	1,882,304	+0.18(+0.35%)
Jul 14, 2010	49.72	50.37	49.62	50.37	4,044	+0.50(+1.00%)
Jul 13, 2010	49.40	50.44	49.40	49.87	1,024	+0.80(+1.62%)
Jul 12, 2010	49.14	49.24	48.85	49.07	1,555,039	-0.18(-0.37%)
Jul 09, 2010	49.26	49.41	48.95	49.26	1,506,177	-0.10(-0.20%)
Jul 08, 2010	49.46	49.81	48.85	49.35	6,686	+0.10(+0.20%)
Jul 07, 2010	48.23	49.34	47.77	49.26	2,090,564	+1.03(+2.14%)
Jul 06, 2010	47.90	48.76	47.85	48.22	4,461	+0.63(+1.33%)
Jul 02, 2010	47.59	47.95	47.14	47.59	1,863,979	+0.39(+0.82%)
Jul 01, 2010	47.37	47.37	46.20	47.21	2,201,362	-0.15(-0.31%)
Jun 30, 2010	47.91	48.27	47.17	47.36	18,643	-0.32(-0.68%)
Jun 29, 2010	48.34	49.48	47.47	47.68	33,778	+1.01(+2.16%)
Jun 25, 2010	46.67	46.83	46.35	46.67	2,070,091	+0.05(+0.11%)
Jun 24, 2010	47.22	47.22	46.46	46.62	1,755	-0.85(-1.79%)
Jun 23, 2010	47.79	47.79	46.89	47.47	1,862,409	-0.35(-0.73%)
Jun 22, 2010	48.29	48.57	47.78	47.82	671	-0.37(-0.76%)
Jun 21, 2010	48.78	49.09	47.99	48.19	2,404,680	-0.04(-0.09%)
Jun 18, 2010	48.23	48.44	47.87	48.23	3,655,976	+0.04(+0.07%)
Jun 17, 2010	48.36	48.38	47.81	48.20	1,540,270	-0.13(-0.27%)
Jun 16, 2010	47.72	48.50	46.64	48.33	2,556,473	+0.70(+1.47%)
Jun 15, 2010	47.21	47.80	47.14	47.63	19,601	+0.61(+1.30%)
Jun 14, 2010	47.34	47.82	46.94	47.01	2,090,809	-0.31(-0.65%)
Jun 11, 2010	46.79	47.51	46.67	47.32	1,854,773	-0.04(-0.09%)
Jun 10, 2010	47.18	47.51	46.99	47.37	14,658	+0.74(+1.58%)
Jun 09, 2010	46.68	47.46	46.44	46.63	2,932,729	+0.20(+0.43%)
Jun 08, 2010	46.22	46.66	45.79	46.43	6,852	+0.29(+0.63%)
Jun 07, 2010	46.82	46.95	46.11	46.14	1,757,334	-0.46(-0.98%)
Jun 04, 2010	46.59	47.92	46.45	46.59	2,935,127	-1.80(-3.71%)
Jun 03, 2010	48.71	48.78	48.01	48.39	2,412,471	+0.11(+0.24%)
Jun 02, 2010	47.46	48.28	47.22	48.28	1,884,867	+0.81(+1.72%)
Jun 01, 2010	48.50	48.50	47.40	47.46	3,684,990	-1.54(-3.15%)
May 28, 2010	49.00	49.46	48.27	49.00	3,337,985	+0.53(+1.10%)
May 27, 2010	48.12	48.50	47.73	48.47	1,848,872	+0.95(+2.01%)
May 26, 2010	48.35	48.51	47.42	47.51	114	-0.54(-1.13%)
May 25, 2010	47.89	48.08	46.94	48.06	5,074	-0.67(-1.37%)
May 24, 2010	48.49	49.65	48.47	48.72	2,662,167	-0.19(-0.39%)
May 21, 2010	48.43	49.56	47.93	48.92	3,301,990	-0.21(-0.43%)
May 20, 2010	50.34	50.34	49.13	49.13	2,005,494	-2.02(-3.94%)
May 19, 2010	51.33	51.53	50.82	51.14	1,226,209	-0.29(-0.56%)
May 18, 2010	51.84	52.47	51.36	51.43	388	-0.30(-0.58%)
May 17, 2010	52.27	52.58	50.95	51.73	2,788,247	-0.46(-0.87%)
May 14, 2010	52.18	53.08	51.93	52.18	1,106,396	-0.96(-1.80%)
May 13, 2010	53.42	53.62	53.14	53.14	1,215,244	-0.39(-0.74%)
May 12, 2010	53.38	53.65	52.96	53.53	2,600,396	+0.35(+0.66%)
May 11, 2010	53.39	53.66	53.14	53.18	462	-0.16(-0.30%)
May 10, 2010	53.06	53.37	52.81	53.34	2,244,102	+2.09(+4.07%)
May 07, 2010	52.06	52.22	50.57	51.26	4,008,117	-0.56(-1.08%)
May 06, 2010	52.57	53.51	50.53	51.82	399	-0.37(-0.71%)
May 05, 2010	52.44	52.86	52.13	52.18	2,602,964	-0.60(-1.13%)
May 04, 2010	53.17	53.52	52.57	52.78	1,644,252	-0.95(-1.78%)

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.