Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	50.94	51.13	50.10	50.94	1,474,071	+0.43(+0.85%)
Jul 29, 2010	50.62	50.82	50.15	50.51	863,397	-0.16(-0.32%)
Jul 28, 2010	50.91	50.91	50.52	50.67	650,439	-0.08(-0.16%)
Jul 27, 2010	50.67	50.98	50.48	50.75	1,073,574	+0.08(+0.16%)
Jul 26, 2010	50.30	50.73	50.12	50.67	1,316,792	-0.27(-0.53%)
Jul 23, 2010	50.48	50.95	50.06	50.94	1,478,846	-0.01(-0.02%)
Jul 22, 2010	50.74	51.03	50.45	50.95	1,817,211	+0.81(+1.62%)
Jul 21, 2010	50.52	50.62	49.95	50.14	1,401,309	-0.06(-0.12%)
Jul 20, 2010	49.39	50.34	49.26	50.20	1,263,913	+0.59(+1.19%)
Jul 19, 2010	49.44	49.88	49.40	49.61	1,265,037	+0.40(+0.81%)
Jul 16, 2010	49.21	49.67	48.91	49.21	1,853,573	-1.15(-2.28%)
Jul 15, 2010	50.37	50.51	49.87	50.36	1,744,308	-0.59(-1.16%)
Jul 14, 2010	50.93	50.98	50.63	50.95	1,058,072	-0.39(-0.76%)
Jul 13, 2010	51.09	51.47	51.01	51.34	1,025,107	+0.40(+0.78%)
Jul 12, 2010	51.10	51.24	50.77	50.95	978,685	+0.01(+0.01%)
Jul 09, 2010	50.94	51.10	50.65	50.94	847,506	+0.45(+0.89%)
Jul 08, 2010	50.36	50.63	50.08	50.49	900,937	+0.19(+0.38%)
Jul 07, 2010	49.81	50.34	49.49	50.30	1,330,798	+0.11(+0.22%)
Jul 06, 2010	50.11	50.87	50.00	50.19	1,394,497	+0.21(+0.42%)
Jul 02, 2010	49.98	50.31	49.72	49.98	1,038,657	+0.32(+0.64%)
Jul 01, 2010	49.35	49.74	48.84	49.66	1,593,186	+0.25(+0.51%)
Jun 30, 2010	49.68	50.15	49.35	49.41	502	+0.25(+0.51%)
Jun 29, 2010	49.50	49.82	49.11	49.16	2,027,305	-1.51(-2.98%)
Jun 25, 2010	50.67	50.98	50.32	50.67	883,828	+0.22(+0.44%)
Jun 24, 2010	50.95	50.96	50.29	50.45	1,044,111	-0.73(-1.43%)
Jun 23, 2010	50.99	51.55	50.85	51.18	1,873,039	+0.92(+1.83%)
Jun 22, 2010	50.55	50.75	50.12	50.26	1,716,929	-0.34(-0.67%)
Jun 21, 2010	50.41	50.91	50.27	50.60	1,592,315	+0.73(+1.46%)
Jun 18, 2010	49.87	50.02	49.58	49.87	1,436,488	-0.07(-0.14%)
Jun 17, 2010	49.98	50.04	49.52	49.94	1,251,808	-0.15(-0.30%)
Jun 16, 2010	49.57	50.20	49.57	50.09	1,314,480	+0.01(+0.02%)
Jun 15, 2010	49.45	50.08	49.42	50.08	700	+0.65(+1.31%)
Jun 14, 2010	50.00	50.20	49.38	49.43	1,311,672	-0.58(-1.16%)
Jun 11, 2010	49.28	50.01	49.21	50.01	885,628	+0.09(+0.18%)
Jun 10, 2010	49.61	49.93	49.36	49.92	1,691,587	+0.97(+1.98%)
Jun 09, 2010	49.05	49.64	48.81	48.95	2,413,174	+0.61(+1.26%)
Jun 08, 2010	47.97	48.34	47.64	48.34	1,862,756	+1.23(+2.61%)
Jun 07, 2010	47.43	47.85	47.07	47.11	1,717,041	+0.69(+1.48%)
Jun 04, 2010	46.42	47.23	46.29	46.42	1,484,007	-1.21(-2.54%)
Jun 03, 2010	47.51	47.78	47.10	47.63	1,970,485	+0.02(+0.04%)
Jun 02, 2010	47.01	47.61	46.64	47.61	23,032	+1.00(+2.15%)
Jun 01, 2010	46.97	47.70	46.61	46.61	8,940	+0.04(+0.09%)
May 28, 2010	46.57	47.05	46.14	46.57	1,380,289	-0.82(-1.73%)
May 27, 2010	46.66	47.42	46.51	47.39	1,796,788	+1.12(+2.42%)
May 26, 2010	46.46	47.12	46.17	46.27	8,789	-0.68(-1.45%)
May 25, 2010	45.97	47.01	45.70	46.95	2,446,872	-0.01(-0.02%)
May 24, 2010	47.25	47.54	46.95	46.96	2,233,657	+0.13(+0.28%)
May 21, 2010	45.92	46.89	45.60	46.83	5,119,370	+0.35(+0.75%)
May 20, 2010	46.35	47.28	46.25	46.48	8,690	-1.05(-2.21%)
May 19, 2010	47.26	47.77	47.08	47.53	1,612,502	-0.04(-0.08%)
May 18, 2010	48.01	48.29	47.36	47.57	250	-0.23(-0.48%)
May 17, 2010	47.25	47.98	46.99	47.80	1,633,325	+0.53(+1.12%)
May 14, 2010	47.27	47.75	47.00	47.27	2,301,911	-0.95(-1.97%)
May 13, 2010	48.53	48.69	48.20	48.22	901,911	-0.47(-0.97%)
May 12, 2010	48.97	49.14	48.43	48.69	2,379,347	+0.05(+0.10%)
May 11, 2010	49.03	49.20	48.55	48.64	1,545,451	-0.40(-0.82%)
May 10, 2010	48.84	49.04	48.55	49.04	2,522,240	+1.82(+3.85%)
May 07, 2010	46.90	47.84	46.13	47.22	2,833,859	+0.50(+1.07%)
May 06, 2010	46.73	48.28	44.36	46.72	400	-0.49(-1.04%)
May 05, 2010	47.46	47.82	47.06	47.21	1,882,469	-0.24(-0.51%)
May 04, 2010	47.73	48.16	47.10	47.45	4,596	-1.93(-3.91%)

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.