Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	52.83	53.21	50.86	52.83	3,257,152	+0.59(+1.13%)
Jul 29, 2010	52.78	53.03	51.42	52.24	2,834,195	+0.08(+0.16%)
Jul 28, 2010	53.35	53.83	51.94	52.16	2,494	-1.33(-2.48%)
Jul 27, 2010	53.20	54.47	52.74	53.48	3,839,537	+0.42(+0.80%)
Jul 26, 2010	53.49	53.83	52.88	53.06	2,785,514	-0.46(-0.87%)
Jul 23, 2010	51.47	53.57	51.15	53.53	3,696,109	+1.97(+3.82%)
Jul 22, 2010	50.37	51.86	50.04	51.56	2,607	+1.70(+3.42%)
Jul 21, 2010	50.94	51.11	49.10	49.85	8,507,004	+0.50(+1.02%)
Jul 20, 2010	48.84	49.46	47.61	49.35	99,159	-0.63(-1.27%)
Jul 19, 2010	49.27	50.36	48.82	49.98	2,145,673	+0.84(+1.72%)
Jul 16, 2010	49.14	50.49	48.97	49.14	3,249,148	-1.59(-3.14%)
Jul 15, 2010	50.71	50.81	49.56	50.73	3,239,308	+0.25(+0.49%)
Jul 14, 2010	49.08	51.01	49.03	50.49	880	+1.85(+3.80%)
Jul 13, 2010	48.72	49.02	48.20	48.64	2,237	+0.44(+0.90%)
Jul 12, 2010	47.71	48.67	47.56	48.20	1,714,976	+0.51(+1.07%)
Jul 09, 2010	47.69	48.18	47.34	47.69	1,677,144	+0.01(+0.03%)
Jul 08, 2010	47.73	48.35	46.55	47.68	3,593,133	+0.19(+0.40%)
Jul 07, 2010	44.63	47.70	44.63	47.49	6,463,690	+3.33(+7.53%)
Jul 06, 2010	43.98	45.17	43.62	44.16	293	+1.04(+2.42%)
Jul 02, 2010	43.12	43.75	42.61	43.12	1,868,628	+0.06(+0.14%)
Jul 01, 2010	42.77	43.53	41.68	43.06	5,422,652	+0.41(+0.96%)
Jun 30, 2010	43.71	44.05	42.43	42.65	425	-1.37(-3.11%)
Jun 29, 2010	44.95	45.23	43.62	44.02	146	-2.34(-5.04%)
Jun 25, 2010	46.36	46.55	45.05	46.36	4,157,916	+0.29(+0.64%)
Jun 24, 2010	47.26	47.40	45.89	46.06	2,689,248	-1.34(-2.82%)
Jun 23, 2010	47.26	47.86	46.26	47.40	2,773,172	+0.38(+0.81%)
Jun 22, 2010	47.97	48.45	46.87	47.02	1,614	-1.27(-2.64%)
Jun 21, 2010	49.71	49.81	47.93	48.29	3,120,599	-0.72(-1.47%)
Jun 18, 2010	49.01	49.74	48.80	49.01	1,845,723	-0.40(-0.81%)
Jun 17, 2010	48.70	49.74	48.47	49.42	2,696,580	+0.80(+1.64%)
Jun 16, 2010	48.80	49.06	48.06	48.62	2,289,425	-0.22(-0.46%)
Jun 15, 2010	48.38	49.35	48.09	48.84	4,513,117	+1.21(+2.55%)
Jun 14, 2010	48.11	48.38	47.24	47.63	3,164,552	+0.07(+0.14%)
Jun 11, 2010	46.29	47.63	46.02	47.56	2,550,159	+0.61(+1.29%)
Jun 10, 2010	46.32	46.98	45.66	46.96	440	+1.60(+3.53%)
Jun 09, 2010	45.95	47.13	45.09	45.36	4,121,392	-0.18(-0.39%)
Jun 08, 2010	46.30	46.60	44.59	45.53	5,198,214	-0.50(-1.08%)
Jun 07, 2010	46.64	47.90	45.79	46.03	4,695,473	-0.50(-1.08%)
Jun 04, 2010	46.53	48.64	46.14	46.53	6,703,153	+0.08(+0.18%)
Jun 03, 2010	45.56	48.48	45.32	46.45	8,031,941	+1.37(+3.04%)
Jun 02, 2010	44.48	45.12	43.61	45.08	3,668	+0.63(+1.43%)
Jun 01, 2010	44.29	45.61	43.96	44.45	3,329,121	-0.67(-1.48%)
May 28, 2010	45.12	45.77	44.65	45.12	4,163,911	-0.27(-0.59%)
May 27, 2010	44.79	45.38	44.15	45.38	4,309,034	+1.44(+3.29%)
May 26, 2010	42.94	44.94	42.55	43.94	7,320	+2.19(+5.24%)
May 25, 2010	40.33	41.82	40.06	41.75	5,516,933	-0.33(-0.78%)
May 24, 2010	41.02	42.89	41.02	42.08	4,185,576	+0.96(+2.34%)
May 21, 2010	38.13	41.16	38.13	41.12	5,194,009	+1.69(+4.29%)
May 20, 2010	39.41	40.35	39.24	39.43	1,430	-0.65(-1.63%)
May 19, 2010	40.39	41.05	39.39	40.08	2,845,671	-0.65(-1.61%)
May 18, 2010	41.41	42.21	40.31	40.74	880	-0.32(-0.78%)
May 17, 2010	40.96	41.62	39.93	41.06	2,335,986	+0.03(+0.08%)
May 14, 2010	41.02	41.83	40.16	41.02	3,572,590	-1.36(-3.20%)
May 13, 2010	42.66	44.01	42.10	42.38	4,545,091	-0.44(-1.03%)
May 12, 2010	41.84	42.87	41.70	42.82	2,562,269	+1.34(+3.24%)
May 11, 2010	42.05	42.67	41.46	41.48	2,888,931	+0.16(+0.38%)
May 10, 2010	41.12	41.38	40.86	41.32	3,368,225	+2.86(+7.44%)
May 07, 2010	39.41	39.94	36.77	38.46	6,978,135	-1.51(-3.77%)
May 06, 2010	41.23	41.91	34.91	39.97	440	-0.39(-0.96%)
May 05, 2010	40.97	41.86	40.21	40.35	2,335,746	-0.91(-2.21%)
May 04, 2010	42.31	42.31	40.68	41.27	2,960,593	-1.45(-3.40%)

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.