Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	45.36	46.09	45.07	45.81	98,958,080	+0.10(+0.22%)
Jul 29, 2010	46.30	46.41	45.25	45.71	85,681,520	-0.34(-0.74%)
Jul 28, 2010	46.38	46.58	45.88	46.05	51,908,964	-0.37(-0.80%)
Jul 27, 2010	46.69	46.72	46.21	46.42	67,633,992	-0.02(-0.04%)
Jul 26, 2010	46.12	46.46	45.91	46.44	64,840,016	+0.38(+0.83%)
Jul 23, 2010	45.46	46.10	45.38	46.06	81,056,048	+0.29(+0.63%)
Jul 22, 2010	45.26	45.98	45.24	45.77	82,818,592	+1.13(+2.53%)
Jul 21, 2010	45.75	45.76	44.56	44.64	83,412,048	-0.62(-1.37%)
Jul 20, 2010	43.99	45.26	43.86	45.26	89,036,768	+0.54(+1.21%)
Jul 19, 2010	44.48	44.81	44.10	44.72	81,682,136	+0.38(+0.86%)
Jul 16, 2010	45.44	45.63	44.30	44.34	98,831,856	-1.26(-2.76%)
Jul 15, 2010	45.46	45.74	44.99	45.60	95,889,616	+0.04(+0.09%)
Jul 14, 2010	45.42	45.81	45.24	45.56	87,677,608	+0.23(+0.51%)
Jul 13, 2010	45.13	45.50	44.80	45.33	93,092,144	+0.58(+1.30%)
Jul 12, 2010	44.58	45.03	44.46	44.75	60,905,064	+0.13(+0.29%)
Jul 09, 2010	44.18	44.63	44.08	44.62	47,861,056	+0.42(+0.95%)
Jul 08, 2010	44.31	44.38	43.68	44.20	78,203,920	+0.24(+0.55%)
Jul 07, 2010	42.74	44.01	42.70	43.96	72,375,112	+1.36(+3.19%)
Jul 06, 2010	43.09	43.37	42.25	42.60	88,562,432	+0.13(+0.31%)
Jul 02, 2010	42.67	42.82	42.09	42.47	78,565,280	-0.12(-0.28%)
Jul 01, 2010	42.82	42.96	41.77	42.59	158,650,624	-0.12(-0.28%)
Jun 30, 2010	43.23	43.67	42.64	42.71	101,229,960	-0.66(-1.52%)
Jun 29, 2010	44.42	44.46	43.07	43.37	136,325,712	-1.90(-4.20%)
Jun 25, 2010	45.51	45.66	44.95	45.27	89,040,240	-0.08(-0.18%)
Jun 24, 2010	45.84	45.99	45.20	45.35	114,646,936	-0.70(-1.52%)
Jun 23, 2010	46.29	46.47	45.69	46.05	92,072,112	-0.19(-0.41%)
Jun 22, 2010	46.79	47.14	46.15	46.24	94,470,336	-0.36(-0.77%)
Jun 21, 2010	47.60	47.68	46.33	46.60	95,456,552	-0.40(-0.85%)
Jun 18, 2010	47.06	47.34	46.86	47.00	75,921,360	-0.05(-0.11%)
Jun 17, 2010	47.16	47.18	46.64	47.05	77,094,080	+0.15(+0.32%)
Jun 16, 2010	46.58	47.14	46.50	46.90	78,354,048	+0.19(+0.41%)
Jun 15, 2010	45.71	46.77	45.45	46.71	76,255,200	+1.22(+2.68%)
Jun 14, 2010	45.91	46.24	45.41	45.49	68,019,784	-0.01(-0.02%)
Jun 11, 2010	44.63	45.54	44.61	45.50	74,299,416	+0.43(+0.95%)
Jun 10, 2010	44.39	45.12	44.24	45.07	76,750,448	+1.25(+2.85%)
Jun 09, 2010	44.48	44.91	43.69	43.82	101,950,664	-0.37(-0.84%)
Jun 08, 2010	44.37	44.48	43.59	44.19	133,946,312	-0.08(-0.18%)
Jun 07, 2010	45.34	45.46	44.22	44.27	88,186,960	-0.82(-1.82%)
Jun 04, 2010	45.71	46.29	44.94	45.09	112,849,840	-1.60(-3.42%)
Jun 03, 2010	46.36	46.77	46.08	46.69	98,896,280	+0.44(+0.95%)
Jun 02, 2010	45.45	46.28	45.13	46.25	97,213,736	+1.07(+2.37%)
Jun 01, 2010	45.45	46.25	45.13	45.18	104,198,800	-0.42(-0.92%)
May 28, 2010	45.87	45.99	45.20	45.60	128,535,256	-0.27(-0.59%)
May 27, 2010	45.22	45.89	45.09	45.87	110,663,496	+1.67(+3.78%)
May 26, 2010	44.93	45.57	44.12	44.20	140,117,792	-0.50(-1.12%)
May 25, 2010	43.67	44.76	43.23	44.70	155,495,824	+0.04(+0.09%)
May 24, 2010	44.81	45.33	44.64	44.66	113,277,008	-0.18(-0.40%)
May 21, 2010	43.64	45.64	43.49	44.84	190,607,488	+0.49(+1.10%)
May 20, 2010	44.39	45.28	44.25	44.35	188,601,152	-1.71(-3.71%)
May 19, 2010	46.26	46.63	45.55	46.06	158,978,208	-0.37(-0.80%)
May 18, 2010	47.47	47.58	46.22	46.43	152,989,408	-0.65(-1.38%)
May 17, 2010	47.04	47.27	46.07	47.08	120,911,936	+0.15(+0.32%)
May 14, 2010	47.49	47.52	46.38	46.93	147,386,016	-0.92(-1.92%)
May 13, 2010	48.43	48.79	47.73	47.85	102,792,656	-0.77(-1.58%)
May 12, 2010	47.98	48.66	47.90	48.62	85,325,280	+0.90(+1.89%)
May 11, 2010	48.21	48.39	47.20	47.72	113,030,008	-0.05(-0.10%)
May 10, 2010	47.44	47.80	47.31	47.77	135,981,344	+2.36(+5.20%)
May 07, 2010	46.22	46.80	44.28	45.41	288,200,352	-1.16(-2.49%)
May 06, 2010	47.85	48.32	41.55	46.57	274,186,752	-1.61(-3.34%)
May 05, 2010	48.00	48.50	47.64	48.18	128,505,424	-0.25(-0.52%)
May 04, 2010	49.31	49.32	48.08	48.43	141,066,240	-1.50(-3.00%)

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.