Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	49.68	49.89	48.43	49.68	165,711	+1.40(+2.90%)
Jul 29, 2010	48.43	49.00	47.96	48.28	238,749	+1.70(+3.65%)
Jul 28, 2010	46.52	46.83	46.52	46.58	39,461	-0.10(-0.21%)
Jul 27, 2010	47.50	47.53	46.48	46.68	145,391	-0.81(-1.71%)
Jul 26, 2010	47.63	47.64	47.10	47.49	99,732	+1.12(+2.42%)
Jul 23, 2010	45.91	46.81	45.75	46.37	138,831	+0.92(+2.02%)
Jul 22, 2010	45.26	45.81	45.26	45.45	110	+0.71(+1.59%)
Jul 21, 2010	45.35	45.46	44.51	44.74	37,811	-0.29(-0.64%)
Jul 20, 2010	43.68	45.32	43.62	45.03	68,996	+0.51(+1.15%)
Jul 19, 2010	44.59	44.60	43.81	44.52	193,904	-0.08(-0.18%)
Jul 16, 2010	44.60	45.51	44.39	44.60	151,957	-2.14(-4.58%)
Jul 15, 2010	46.78	47.09	46.29	46.74	102,882	+0.18(+0.39%)
Jul 14, 2010	46.50	46.95	46.23	46.56	113,655	+0.39(+0.84%)
Jul 13, 2010	46.34	46.82	46.08	46.17	421,133	+0.93(+2.06%)
Jul 12, 2010	45.46	45.62	44.92	45.24	63,098	-0.56(-1.22%)
Jul 09, 2010	45.80	45.80	44.99	45.80	133,767	+1.13(+2.53%)
Jul 08, 2010	44.66	44.83	43.43	44.67	140,536	-0.08(-0.18%)
Jul 07, 2010	43.90	44.86	43.75	44.75	106,303	+1.21(+2.78%)
Jul 06, 2010	43.37	44.32	42.76	43.54	118,066	+0.46(+1.07%)
Jul 02, 2010	43.08	43.60	42.37	43.08	109,963	+0.00(+0.01%)
Jul 01, 2010	43.29	43.42	42.25	43.08	508,265	-0.95(-2.17%)
Jun 30, 2010	43.95	44.85	43.83	44.03	289,210	-0.80(-1.78%)
Jun 29, 2010	45.90	46.35	44.73	44.83	316,655	-2.93(-6.13%)
Jun 25, 2010	47.76	47.83	46.78	47.76	63,511	+0.66(+1.40%)
Jun 24, 2010	46.46	47.59	46.44	47.10	104,611	-0.16(-0.34%)
Jun 23, 2010	48.28	48.28	47.00	47.26	137,413	-1.17(-2.42%)
Jun 22, 2010	49.02	49.07	48.21	48.43	104,920	-0.76(-1.55%)
Jun 21, 2010	50.45	50.45	48.94	49.19	226,071	+0.37(+0.76%)
Jun 18, 2010	48.82	49.14	48.15	48.82	105,035	+0.59(+1.22%)
Jun 17, 2010	48.02	48.23	47.33	48.23	144,559	+0.94(+1.99%)
Jun 16, 2010	47.14	47.39	46.82	47.29	57,949	+0.08(+0.17%)
Jun 15, 2010	46.09	47.50	46.06	47.21	150,610	+1.48(+3.24%)
Jun 14, 2010	45.75	46.15	45.45	45.73	114,486	+1.08(+2.42%)
Jun 11, 2010	45.04	45.22	44.47	44.65	47,150	-0.57(-1.26%)
Jun 10, 2010	44.99	45.51	44.61	45.22	183,052	+0.43(+0.96%)
Jun 09, 2010	45.39	45.66	44.62	44.79	180,277	+0.87(+1.98%)
Jun 08, 2010	43.20	44.22	43.20	43.92	1,000	+0.89(+2.07%)
Jun 07, 2010	42.18	43.25	42.09	43.03	141,330	+0.38(+0.89%)
Jun 04, 2010	42.65	44.10	42.44	42.65	418,701	-2.21(-4.93%)
Jun 03, 2010	46.18	46.18	44.44	44.86	77,801	-0.90(-1.97%)
Jun 02, 2010	44.90	45.84	44.47	45.76	101,878	+0.11(+0.24%)
Jun 01, 2010	45.58	46.41	45.58	45.65	62,719	-0.27(-0.59%)
May 28, 2010	45.92	47.13	45.17	45.92	205,065	-0.39(-0.84%)
May 27, 2010	45.28	46.38	45.26	46.31	185,322	+2.02(+4.56%)
May 26, 2010	44.69	45.03	44.17	44.29	194,411	+0.17(+0.39%)
May 25, 2010	43.06	44.14	42.69	44.12	422,530	-0.74(-1.65%)
May 24, 2010	45.00	45.55	44.40	44.86	215,491	+1.52(+3.52%)
May 21, 2010	43.18	44.68	42.58	43.34	542,488	+1.48(+3.52%)
May 20, 2010	41.95	42.92	40.70	41.86	1,109,129	-4.06(-8.84%)
May 19, 2010	47.48	47.82	45.00	45.92	809,280	-3.77(-7.59%)
May 18, 2010	50.75	50.96	49.50	49.69	400	-0.83(-1.65%)
May 17, 2010	51.87	52.02	49.38	50.52	689,483	-2.15(-4.08%)
May 14, 2010	52.67	53.60	52.00	52.67	269,524	-1.48(-2.73%)
May 13, 2010	54.23	54.98	54.00	54.15	134,246	-0.07(-0.13%)
May 12, 2010	54.13	54.90	53.98	54.22	377,941	+0.90(+1.69%)
May 11, 2010	52.88	53.32	52.82	53.32	240,387	+0.30(+0.58%)
May 10, 2010	52.57	53.06	52.29	53.02	297,926	+1.72(+3.34%)
May 07, 2010	50.37	52.21	49.37	51.30	463,010	+1.03(+2.05%)
May 06, 2010	50.40	51.59	49.55	50.27	500	+1.38(+2.82%)
May 05, 2010	50.04	52.03	48.83	48.89	703,939	-2.75(-5.33%)
May 04, 2010	52.55	52.64	51.07	51.64	510,071	-2.52(-4.65%)
May 03, 2010	54.70	54.75	53.93	54.16	174,042	-0.64(-1.17%)
Apr 30, 2010	55.38	55.48	54.59	54.80	284,897	-0.20(-0.36%)
Apr 29, 2010	54.47	55.22	54.36	55.00	209,169	+1.13(+2.09%)
Apr 28, 2010	54.49	54.58	53.41	53.87	258,206	-0.90(-1.64%)
Apr 27, 2010	55.50	56.47	54.50	54.77	306,815	-1.73(-3.06%)
Apr 26, 2010	57.01	57.11	56.13	56.50	180,220	+0.24(+0.43%)
Apr 23, 2010	55.48	56.51	55.25	56.26	163,486	-0.33(-0.58%)
Apr 22, 2010	55.86	56.61	55.14	56.59	241,906	+0.09(+0.16%)
Apr 21, 2010	56.48	57.05	56.18	56.50	200	+1.27(+2.30%)
Apr 20, 2010	54.34	55.35	54.21	55.23	100	+1.45(+2.70%)
Apr 19, 2010	52.47	53.78	52.37	53.78	157,412	+0.69(+1.30%)
Apr 16, 2010	53.56	53.91	52.41	53.09	508,957	-1.39(-2.55%)
Apr 15, 2010	54.44	54.92	54.26	54.48	220,926	-0.26(-0.47%)
Apr 14, 2010	54.41	55.00	54.16	54.74	373,234	+1.82(+3.44%)
Apr 13, 2010	51.92	52.95	51.40	52.92	365,620	+0.98(+1.89%)
Apr 12, 2010	51.61	52.46	51.56	51.94	173,820	+0.62(+1.21%)
Apr 09, 2010	50.90	51.38	50.80	51.32	192,829	+0.76(+1.50%)
Apr 08, 2010	50.18	50.63	50.08	50.56	382,541	-0.33(-0.65%)
Apr 07, 2010	51.06	51.23	50.51	50.89	483,783	+0.08(+0.16%)
Apr 06, 2010	50.52	51.10	50.31	50.81	226,947	+0.27(+0.53%)
Apr 05, 2010	49.21	50.98	49.11	50.54	191,249	+1.62(+3.31%)
Apr 01, 2010	49.19	48.92	48.92	48.92	135,300	+1.07(+2.24%)
Mar 31, 2010	48.00	48.59	47.63	47.85	110,712	+0.67(+1.42%)
Mar 30, 2010	47.23	47.25	46.83	47.18	64,789	-0.23(-0.49%)
Mar 29, 2010	47.43	47.60	47.10	47.41	164,033	+1.83(+4.01%)
Mar 26, 2010	45.61	46.04	45.34	45.58	98,617	+0.39(+0.86%)
Mar 25, 2010	44.92	45.35	44.68	45.19	158,133	+0.65(+1.46%)
Mar 24, 2010	45.27	45.64	44.02	44.54	365,828	-1.94(-4.17%)
Mar 23, 2010	45.66	46.67	45.35	46.48	143,481	+0.78(+1.71%)
Mar 22, 2010	45.31	46.21	45.15	45.70	103,725	-1.07(-2.29%)
Mar 19, 2010	47.86	47.86	46.50	46.77	148,473	-1.04(-2.18%)
Mar 18, 2010	47.55	47.93	47.46	47.81	111,125	-0.05(-0.10%)
Mar 17, 2010	47.52	48.28	47.30	47.86	168,826	+0.62(+1.31%)
Mar 16, 2010	46.80	47.49	46.56	47.24	88,778	+0.91(+1.96%)
Mar 15, 2010	46.04	46.33	46.04	46.33	94,981	+0.02(+0.04%)
Mar 12, 2010	46.27	46.68	46.05	46.31	116,064	+0.30(+0.64%)
Mar 11, 2010	45.11	46.22	45.00	46.01	194,931	-0.24(-0.51%)
Mar 10, 2010	46.95	47.59	45.86	46.25	167,959	-0.54(-1.15%)
Mar 09, 2010	46.32	47.28	46.30	46.79	85,117	-0.26(-0.55%)
Mar 08, 2010	47.65	47.65	46.80	47.05	183,222	-0.69(-1.45%)
Mar 05, 2010	46.72	47.78	46.62	47.74	214,832	+1.45(+3.13%)
Mar 04, 2010	45.60	46.45	45.00	46.29	478,099	+1.39(+3.10%)
Mar 03, 2010	44.44	45.24	44.26	44.90	140,199	+0.59(+1.34%)
Mar 02, 2010	44.11	44.45	43.96	44.31	302,536	+1.05(+2.42%)
Mar 01, 2010	43.70	43.75	43.26	43.26	293,198	+0.03(+0.07%)
Feb 26, 2010	42.93	43.30	42.80	43.23	93,777	+1.04(+2.47%)
Feb 25, 2010	41.74	42.51	41.60	42.19	134,494	+0.04(+0.09%)
Feb 24, 2010	42.89	43.02	42.00	42.15	144,507	-0.90(-2.09%)
Feb 23, 2010	43.88	44.18	43.00	43.05	78,217	-1.13(-2.56%)
Feb 22, 2010	44.15	44.26	43.50	44.18	61,481	+0.32(+0.73%)
Feb 19, 2010	43.25	44.83	43.18	43.86	103,947	-0.05(-0.11%)
Feb 18, 2010	43.80	43.91	43.24	43.91	67,645	+0.12(+0.27%)
Feb 17, 2010	44.00	44.10	43.51	43.79	97,152	+0.47(+1.08%)
Feb 16, 2010	43.24	43.44	43.05	43.32	115,178	+1.60(+3.84%)
Feb 12, 2010	41.52	41.72	41.72	41.72	122,200	-0.36(-0.86%)
Feb 11, 2010	41.67	42.21	41.22	42.08	173,303	+0.72(+1.74%)
Feb 10, 2010	41.71	41.73	40.71	41.36	92,781	-0.55(-1.32%)
Feb 09, 2010	41.37	41.95	41.33	41.91	245,479	+1.23(+3.03%)
Feb 08, 2010	40.35	40.82	40.00	40.68	56,238	+0.59(+1.47%)
Feb 05, 2010	39.63	40.55	38.49	40.09	544,611	-0.76(-1.86%)
Feb 04, 2010	42.57	42.57	40.44	40.85	407,212	-3.01(-6.86%)
Feb 03, 2010	44.36	44.56	43.48	43.86	120,141	-0.45(-1.00%)
Feb 02, 2010	44.10	44.45	43.81	44.30	308,268	+1.05(+2.43%)
Feb 01, 2010	42.49	43.28	42.13	43.25	189,315	+1.55(+3.73%)
Jan 29, 2010	41.95	42.21	41.15	41.70	169,985	-0.73(-1.73%)
Jan 28, 2010	42.61	42.63	40.85	42.43	281,892	+1.09(+2.65%)
Jan 27, 2010	42.75	42.44	40.93	41.34	419,792	-1.41(-3.31%)
Jan 26, 2010	42.77	43.10	42.38	42.75	338,167	-1.61(-3.63%)
Jan 25, 2010	43.68	44.42	43.43	44.36	184,431	+1.06(+2.45%)
Jan 22, 2010	43.70	44.39	42.60	43.30	343,595	-2.00(-4.42%)
Jan 21, 2010	46.60	46.98	45.07	45.30	388,457	-1.75(-3.72%)
Jan 20, 2010	46.59	47.31	45.17	47.05	643,198	+0.11(+0.23%)
Jan 19, 2010	46.01	47.08	45.70	46.94	629,150	+1.18(+2.58%)
Jan 15, 2010	45.18	45.76	45.76	45.76	442,300	+0.92(+2.05%)
Jan 14, 2010	43.93	45.02	43.86	44.84	364,628	+2.18(+5.11%)
Jan 13, 2010	42.40	42.71	41.69	42.66	1,011,447	+0.36(+0.85%)
Jan 12, 2010	43.62	43.84	42.30	42.30	340,870	-1.40(-3.20%)
Jan 11, 2010	43.65	43.74	43.15	43.70	338,794	+0.53(+1.23%)

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.