Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	45.58	45.73	44.89	45.58	11,546	+0.20(+0.45%)
Jul 29, 2010	45.74	45.86	44.95	45.38	24,711	-0.11(-0.25%)
Jul 28, 2010	46.03	46.03	45.47	45.49	6,608	-0.88(-1.90%)
Jul 27, 2010	46.33	46.57	46.16	46.37	347,956	+0.05(+0.11%)
Jul 26, 2010	45.64	46.33	45.64	46.32	26,904	+0.72(+1.58%)
Jul 23, 2010	45.36	45.61	45.19	45.61	9,628	+0.05(+0.11%)
Jul 22, 2010	45.62	45.78	45.40	45.56	10,716	+0.65(+1.44%)
Jul 21, 2010	45.69	45.69	44.83	44.91	15,283	-0.47(-1.03%)
Jul 20, 2010	44.80	45.40	44.52	45.38	11,287	-0.02(-0.04%)
Jul 19, 2010	45.27	45.50	45.20	45.39	105,811	+0.14(+0.31%)
Jul 16, 2010	45.25	46.19	45.19	45.25	28,220	-1.10(-2.36%)
Jul 15, 2010	46.48	46.72	46.19	46.35	164,910	-0.07(-0.14%)
Jul 14, 2010	46.41	46.50	46.10	46.41	17,942	-0.10(-0.21%)
Jul 13, 2010	46.30	46.62	46.30	46.51	17,107	+0.65(+1.43%)
Jul 12, 2010	45.85	45.92	45.68	45.86	8,961	-0.25(-0.55%)
Jul 09, 2010	46.11	46.11	45.81	46.11	12,243	+0.23(+0.50%)
Jul 08, 2010	45.77	45.94	45.48	45.88	19,372	+0.53(+1.17%)
Jul 07, 2010	44.41	45.38	44.17	45.35	17,877	+1.04(+2.34%)
Jul 06, 2010	44.43	44.99	44.08	44.31	17,741	-0.07(-0.17%)
Jul 02, 2010	44.39	44.71	44.11	44.39	9,032	+0.23(+0.52%)
Jul 01, 2010	44.65	44.65	43.45	44.16	196,683	-0.56(-1.26%)
Jun 30, 2010	44.71	45.22	44.58	44.72	111,708	-0.22(-0.48%)
Jun 29, 2010	45.27	45.38	44.73	44.94	224,599	-0.99(-2.16%)
Jun 25, 2010	45.93	45.93	45.15	45.93	24,766	+0.59(+1.30%)
Jun 24, 2010	45.43	45.61	45.22	45.34	24,901	-0.22(-0.48%)
Jun 23, 2010	45.85	45.85	45.39	45.56	18,869	-0.21(-0.46%)
Jun 22, 2010	46.16	46.64	45.75	45.77	29,016	-0.21(-0.46%)
Jun 21, 2010	46.80	46.80	45.90	45.99	23,132	-0.36(-0.77%)
Jun 18, 2010	46.34	46.65	46.18	46.34	12,991	-0.15(-0.33%)
Jun 17, 2010	46.56	46.56	45.99	46.50	21,851	+0.02(+0.05%)
Jun 16, 2010	46.35	46.60	46.25	46.47	16,947	-0.05(-0.11%)
Jun 15, 2010	45.86	46.53	45.86	46.52	12,819	+0.85(+1.85%)
Jun 14, 2010	45.96	46.16	45.68	45.68	9,924	+0.03(+0.07%)
Jun 11, 2010	44.87	45.64	44.87	45.64	12,254	+0.65(+1.45%)
Jun 10, 2010	44.58	45.03	44.46	44.99	12,313	+1.06(+2.41%)
Jun 09, 2010	44.03	44.53	43.79	43.93	36,636	+0.07(+0.15%)
Jun 08, 2010	44.11	44.11	43.36	43.87	26,972	-0.15(-0.33%)
Jun 07, 2010	44.67	44.90	44.02	44.02	29,617	-0.18(-0.42%)
Jun 04, 2010	44.20	45.34	44.19	44.20	16,586	-1.58(-3.45%)
Jun 03, 2010	45.50	45.78	45.35	45.78	85,373	+0.54(+1.18%)
Jun 02, 2010	44.61	45.25	44.35	45.25	10,339	+0.84(+1.89%)
Jun 01, 2010	44.69	45.31	44.38	44.41	56,825	-0.79(-1.75%)
May 28, 2010	45.20	45.47	44.77	45.20	47,382	+0.09(+0.20%)
May 27, 2010	44.96	45.12	44.69	45.11	52,184	+0.94(+2.14%)
May 26, 2010	44.44	44.96	44.06	44.16	61,376	+0.13(+0.30%)
May 25, 2010	43.31	44.03	42.73	44.03	53,922	-0.09(-0.20%)
May 24, 2010	44.31	44.57	44.11	44.12	7,241	-0.16(-0.37%)
May 21, 2010	43.35	44.46	43.31	44.28	79,766	+0.12(+0.28%)
May 20, 2010	44.38	44.92	44.16	44.16	47,337	-1.61(-3.52%)
May 19, 2010	45.62	46.06	45.39	45.77	51,140	-0.10(-0.21%)
May 18, 2010	46.46	46.70	45.86	45.87	29,294	-0.38(-0.83%)
May 17, 2010	46.16	46.49	45.52	46.25	91,555	+0.08(+0.18%)
May 14, 2010	46.17	46.89	45.92	46.17	28,953	-1.02(-2.16%)
May 13, 2010	47.79	47.79	47.13	47.19	30,992	-0.67(-1.39%)
May 12, 2010	47.37	47.86	47.36	47.86	18,897	+0.49(+1.03%)
May 11, 2010	47.49	47.79	47.37	47.37	31,920	+0.34(+0.73%)
May 10, 2010	47.05	47.08	46.69	47.03	56,246	+1.25(+2.74%)
May 07, 2010	46.21	46.68	45.32	45.77	97,425	-0.85(-1.83%)
May 06, 2010	48.08	104.53	0.0814	46.63	95,391	-1.10(-2.31%)
May 05, 2010	48.05	48.24	47.73	47.73	19,563	-0.59(-1.23%)
May 04, 2010	48.16	48.67	48.16	48.32	24,131	-0.07(-0.15%)

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.