Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	45.80	46.99	45.53	46.96	145,392	+0.41(+0.89%)
Jul 28, 2011	47.67	48.18	46.38	46.55	79,375	-0.91(-1.93%)
Jul 27, 2011	48.52	48.52	47.25	47.46	149,006	-1.63(-3.33%)
Jul 26, 2011	49.64	49.71	48.50	49.10	116,309	-0.61(-1.24%)
Jul 25, 2011	49.62	50.76	49.22	49.71	331,572	-0.52(-1.03%)
Jul 22, 2011	50.33	50.39	48.52	50.23	111,501	+0.58(+1.18%)
Jul 21, 2011	47.64	49.80	46.31	49.65	162,548	+2.26(+4.78%)
Jul 20, 2011	48.73	48.73	46.59	47.38	81,880	-1.28(-2.63%)
Jul 19, 2011	46.68	48.72	45.66	48.66	101,701	+2.66(+5.79%)
Jul 18, 2011	46.26	46.96	45.04	46.00	102,620	-0.55(-1.18%)
Jul 15, 2011	46.13	46.58	45.34	46.55	102,320	+0.55(+1.19%)
Jul 14, 2011	47.40	47.40	45.98	46.00	220,728	-1.24(-2.62%)
Jul 13, 2011	46.13	48.24	45.88	47.24	127,051	+1.49(+3.26%)
Jul 12, 2011	45.50	46.96	44.23	45.75	114,000	+0.25(+0.54%)
Jul 11, 2011	45.81	45.98	44.57	45.50	88,153	-1.28(-2.74%)
Jul 08, 2011	46.63	47.23	46.05	46.78	121,869	-0.91(-1.90%)
Jul 07, 2011	47.52	48.74	46.95	47.69	144,789	+1.18(+2.53%)
Jul 06, 2011	47.28	47.28	46.18	46.51	116,397	-0.65(-1.38%)
Jul 05, 2011	47.20	47.61	46.59	47.16	146,781	-0.04(-0.08%)
Jul 01, 2011	46.27	47.91	45.69	47.20	153,285	+0.77(+1.66%)
Jun 30, 2011	45.09	46.92	45.07	46.43	192,788	+1.34(+2.98%)
Jun 29, 2011	44.10	45.33	43.74	45.09	184,947	+1.38(+3.16%)
Jun 28, 2011	42.81	44.19	42.69	43.71	121,467	+1.24(+2.91%)
Jun 27, 2011	42.55	42.79	41.62	42.47	180,255	-0.29(-0.68%)
Jun 24, 2011	43.27	44.12	42.40	42.76	649,390	-0.51(-1.18%)
Jun 23, 2011	41.47	43.33	40.53	43.27	178,239	+0.94(+2.23%)
Jun 22, 2011	42.74	43.69	42.19	42.33	177,441	-0.81(-1.88%)
Jun 21, 2011	42.07	43.32	41.45	43.14	254,616	+1.76(+4.26%)
Jun 20, 2011	41.20	41.95	39.49	41.38	219,098	+1.33(+3.31%)
Jun 17, 2011	40.17	41.34	39.78	40.05	566,345	+0.25(+0.62%)
Jun 16, 2011	39.62	40.12	38.56	39.80	2,460,530	+0.13(+0.32%)
Jun 15, 2011	39.93	40.36	39.06	39.67	234,590	-0.84(-2.07%)
Jun 14, 2011	39.61	41.14	39.13	40.51	418,817	+3.01(+8.02%)
Jun 13, 2011	37.05	37.92	36.62	37.51	161,262	+0.10(+0.26%)
Jun 10, 2011	38.61	38.98	37.04	37.41	89,654	-1.57(-4.04%)
Jun 09, 2011	39.82	40.09	38.74	38.98	100,035	-0.73(-1.83%)
Jun 08, 2011	39.92	40.66	39.50	39.71	119,066	-0.47(-1.18%)
Jun 07, 2011	40.33	41.17	39.82	40.18	117,261	+0.57(+1.44%)
Jun 06, 2011	39.61	40.27	38.68	39.61	138,263	+0.07(+0.17%)
Jun 03, 2011	39.95	40.15	38.92	39.55	209,398	+0.12(+0.30%)
May 24, 2011	39.06	40.31	38.58	39.43	184,421	+0.68(+1.75%)
May 23, 2011	38.81	39.22	37.74	38.75	157,014	-1.14(-2.85%)
May 20, 2011	40.32	40.44	38.95	39.88	103,312	-0.81(-1.98%)
May 19, 2011	41.29	41.64	38.58	40.69	266,559	-0.89(-2.14%)
May 18, 2011	41.05	42.50	40.37	41.58	70,367	+0.82(+2.02%)
May 17, 2011	40.56	40.90	39.17	40.76	171,726	-0.19(-0.46%)
May 16, 2011	41.29	41.96	40.20	40.94	130,474	-0.78(-1.88%)
May 13, 2011	43.83	44.42	41.14	41.73	77,130	-1.98(-4.53%)
May 12, 2011	43.83	45.06	43.06	43.71	103,490	-0.01(-0.03%)
May 11, 2011	44.95	45.15	42.74	43.72	147,098	-1.76(-3.86%)
May 10, 2011	42.80	45.63	42.80	45.48	232,708	+2.70(+6.30%)
May 09, 2011	42.56	43.17	41.93	42.78	214,469	+0.31(+0.72%)
May 06, 2011	38.56	43.17	37.65	42.47	310,017	+4.57(+12.06%)
May 05, 2011	36.39	38.37	36.24	37.90	122,491	+1.05(+2.85%)
May 04, 2011	38.21	38.75	36.60	36.85	87,664	-1.33(-3.49%)
May 03, 2011	39.19	39.25	37.58	38.19	101,203	-1.10(-2.79%)

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.