Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	47.41	47.49	46.87	47.41	525,571	+0.53(+1.13%)
Jul 29, 2010	47.14	47.30	46.66	46.88	737,244	-0.18(-0.37%)
Jul 28, 2010	47.30	47.38	47.01	47.06	861,161	-1.04(-2.17%)
Jul 27, 2010	48.06	48.22	47.82	48.10	496,796	+0.01(+0.03%)
Jul 26, 2010	48.10	48.17	47.76	48.09	750,539	+0.37(+0.78%)
Jul 23, 2010	46.93	47.72	46.82	47.72	1,016,302	+1.16(+2.49%)
Jul 22, 2010	46.10	46.77	46.06	46.56	1,704,173	+0.92(+2.01%)
Jul 21, 2010	46.04	46.06	45.52	45.64	696,953	-0.50(-1.07%)
Jul 20, 2010	45.33	46.13	45.29	46.13	378,896	+0.12(+0.27%)
Jul 19, 2010	46.10	46.31	45.76	46.01	411,277	-0.12(-0.26%)
Jul 16, 2010	46.13	46.89	46.05	46.13	569,039	-0.63(-1.35%)
Jul 15, 2010	46.63	46.80	46.20	46.77	570,036	+0.37(+0.79%)
Jul 14, 2010	45.97	46.71	45.86	46.40	1,116,804	+0.53(+1.15%)
Jul 13, 2010	45.83	45.89	45.62	45.87	717,387	+0.88(+1.95%)
Jul 12, 2010	44.97	45.14	44.85	45.00	453,230	+0.07(+0.15%)
Jul 09, 2010	44.93	44.93	44.59	44.93	302,748	+0.06(+0.14%)
Jul 08, 2010	44.57	44.89	44.40	44.87	400,545	+0.49(+1.10%)
Jul 07, 2010	43.17	44.43	43.17	44.38	587,688	+1.28(+2.96%)
Jul 06, 2010	43.45	43.64	42.84	43.10	580,774	+0.33(+0.76%)
Jul 02, 2010	42.78	43.20	42.61	42.78	516,727	-0.48(-1.11%)
Jul 01, 2010	42.94	43.29	42.51	43.26	910,363	+0.69(+1.63%)
Jun 30, 2010	42.91	43.23	42.47	42.57	682	-0.69(-1.60%)
Jun 29, 2010	43.57	43.67	43.05	43.26	705,677	-0.45(-1.04%)
Jun 25, 2010	43.71	43.81	43.42	43.71	452,941	+0.08(+0.19%)
Jun 24, 2010	43.94	44.03	43.56	43.63	538,310	-0.52(-1.18%)
Jun 23, 2010	44.41	44.47	44.01	44.15	816,376	-0.33(-0.73%)
Jun 22, 2010	44.69	44.91	44.45	44.48	1,091,329	+0.09(+0.20%)
Jun 21, 2010	44.83	44.97	44.22	44.39	646,633	-0.31(-0.70%)
Jun 18, 2010	44.70	44.95	44.62	44.70	426,874	-0.36(-0.80%)
Jun 17, 2010	45.25	45.29	44.80	45.06	799,617	-0.05(-0.11%)
Jun 16, 2010	44.81	45.19	44.76	45.11	695,965	+0.28(+0.62%)
Jun 15, 2010	44.74	44.87	44.46	44.83	497,296	+0.27(+0.61%)
Jun 14, 2010	44.68	45.00	44.38	44.56	991,863	+0.69(+1.56%)
Jun 11, 2010	43.63	43.90	43.45	43.88	728,382	-0.03(-0.08%)
Jun 10, 2010	43.82	44.02	43.63	43.91	982,390	+1.04(+2.44%)
Jun 09, 2010	42.84	43.48	42.66	42.86	1,394,998	+0.75(+1.79%)
Jun 08, 2010	41.62	42.19	41.39	42.11	1,073,408	+0.58(+1.41%)
Jun 07, 2010	41.98	42.21	41.51	41.53	974,812	-0.48(-1.15%)
Jun 04, 2010	42.01	42.56	41.86	42.01	1,065,374	-1.10(-2.55%)
Jun 03, 2010	43.20	43.26	42.71	43.11	932,354	+0.20(+0.46%)
Jun 02, 2010	42.32	42.92	42.04	42.91	938,180	+1.00(+2.38%)
Jun 01, 2010	41.93	42.57	41.80	41.91	1,443,354	+0.34(+0.82%)
May 28, 2010	41.58	41.98	41.39	41.58	1,088,009	-0.14(-0.34%)
May 27, 2010	40.89	41.72	40.80	41.72	1,229,297	+1.54(+3.83%)
May 26, 2010	40.52	40.92	40.08	40.18	1,762,780	-0.54(-1.32%)
May 25, 2010	40.31	40.71	39.96	40.71	1,817,855	-0.34(-0.83%)
May 24, 2010	41.00	41.63	40.95	41.05	977,399	-0.43(-1.03%)
May 21, 2010	40.41	41.50	40.33	41.48	1,743,209	+0.31(+0.74%)
May 20, 2010	41.40	41.88	41.18	41.18	1,930,474	-1.53(-3.59%)
May 19, 2010	42.65	42.93	42.16	42.71	1,000,670	-0.15(-0.35%)
May 18, 2010	43.96	44.01	42.72	42.86	782,740	-0.55(-1.27%)
May 17, 2010	43.35	43.53	42.68	43.41	1,168,024	+0.12(+0.27%)
May 14, 2010	43.29	43.80	42.97	43.29	1,864,263	-0.82(-1.86%)
May 13, 2010	44.15	44.47	43.98	44.11	630,068	-0.30(-0.67%)
May 12, 2010	44.17	44.49	44.02	44.41	754,097	+0.22(+0.51%)
May 11, 2010	44.40	44.70	44.15	44.19	1,231,042	+0.16(+0.37%)
May 10, 2010	44.45	44.47	43.83	44.02	1,402,455	+1.64(+3.87%)
May 07, 2010	42.60	43.03	41.80	42.38	1,926,742	+4.24(+11.12%)
May 06, 2010	43.47	44.77	37.93	38.14	9,331	-6.49(-14.53%)
May 05, 2010	44.70	44.71	44.14	44.63	1,416,717	-0.90(-1.98%)
May 04, 2010	46.10	46.13	45.35	45.53	923,369	-0.47(-1.03%)

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.