Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	47.63	47.87	47.09	47.63	39,879	-0.16(-0.33%)
Jul 29, 2010	48.41	48.49	47.39	47.78	90,179	-0.44(-0.91%)
Jul 28, 2010	48.56	48.75	48.10	48.22	22,783	-0.44(-0.90%)
Jul 27, 2010	48.88	49.00	48.54	48.66	56,584	-0.06(-0.13%)
Jul 26, 2010	48.40	48.76	48.18	48.73	57,771	+0.34(+0.70%)
Jul 23, 2010	47.86	48.39	47.75	48.39	58,538	+0.32(+0.67%)
Jul 22, 2010	47.35	48.19	47.35	48.07	96,648	+1.35(+2.88%)
Jul 21, 2010	47.81	47.81	46.64	46.72	35,841	-0.75(-1.58%)
Jul 20, 2010	46.24	47.47	45.99	47.47	97,005	+0.32(+0.68%)
Jul 19, 2010	46.80	47.24	46.57	47.15	45,790	+0.60(+1.28%)
Jul 16, 2010	46.56	47.77	46.56	46.56	323,881	-1.51(-3.14%)
Jul 15, 2010	47.95	48.12	47.28	48.07	47,901	+0.04(+0.08%)
Jul 14, 2010	47.81	48.28	47.73	48.03	37,780	+0.44(+0.92%)
Jul 13, 2010	47.24	47.78	46.99	47.59	86,624	+0.78(+1.66%)
Jul 12, 2010	46.44	47.00	46.44	46.81	55,703	+0.29(+0.63%)
Jul 09, 2010	46.52	46.52	46.16	46.52	286,176	+0.38(+0.81%)
Jul 08, 2010	46.29	46.37	45.66	46.14	35,884	+0.20(+0.44%)
Jul 07, 2010	44.34	45.94	44.34	45.94	44,865	+1.69(+3.81%)
Jul 06, 2010	44.65	45.00	43.96	44.26	31,520	+0.27(+0.60%)
Jul 02, 2010	43.99	44.31	43.70	43.99	60,327	-0.14(-0.31%)
Jul 01, 2010	44.28	44.59	43.47	44.13	168,848	-0.16(-0.37%)
Jun 30, 2010	44.91	45.24	44.19	44.29	74,330	-0.70(-1.55%)
Jun 29, 2010	46.08	46.08	44.69	44.99	105,318	-1.80(-3.86%)
Jun 25, 2010	46.80	47.18	46.45	46.80	70,890	-0.09(-0.20%)
Jun 24, 2010	47.51	47.51	46.72	46.89	27,758	-0.86(-1.80%)
Jun 23, 2010	48.00	48.22	47.40	47.75	121,731	-0.18(-0.38%)
Jun 22, 2010	48.54	48.92	47.91	47.93	108,738	-0.51(-1.06%)
Jun 21, 2010	49.45	49.47	48.23	48.44	142,812	-0.43(-0.87%)
Jun 18, 2010	48.87	49.18	48.74	48.87	32,940	-0.03(-0.06%)
Jun 17, 2010	48.96	48.97	48.41	48.90	29,064	+0.19(+0.39%)
Jun 16, 2010	48.34	48.88	48.27	48.70	56,446	+0.13(+0.26%)
Jun 15, 2010	47.55	48.60	47.54	48.58	54,949	+1.28(+2.71%)
Jun 14, 2010	47.66	48.00	47.22	47.30	81,517	+0.02(+0.04%)
Jun 11, 2010	46.33	47.32	46.33	47.28	99,275	+0.45(+0.96%)
Jun 10, 2010	46.25	46.85	46.16	46.83	33,249	+1.30(+2.85%)
Jun 09, 2010	46.18	46.69	45.46	45.53	38,757	-0.37(-0.80%)
Jun 08, 2010	45.92	46.06	45.26	45.90	45,698	-0.05(-0.12%)
Jun 07, 2010	46.96	47.12	45.84	45.95	30,639	-0.93(-1.99%)
Jun 04, 2010	46.89	48.05	46.74	46.89	29,443	-1.61(-3.32%)
Jun 03, 2010	48.00	48.54	47.88	48.49	24,231	+0.78(+1.63%)
Jun 02, 2010	47.15	47.73	46.88	47.71	15,293	+0.85(+1.81%)
Jun 01, 2010	47.16	47.92	46.79	46.87	61,581	-0.53(-1.12%)
May 28, 2010	47.40	47.98	47.10	47.40	168,741	-0.41(-0.86%)
May 27, 2010	47.20	47.81	47.17	47.81	37,632	+1.55(+3.36%)
May 26, 2010	46.97	47.59	46.16	46.25	198,187	-0.31(-0.67%)
May 25, 2010	45.50	46.64	45.12	46.57	90,200	-0.06(-0.14%)
May 24, 2010	47.02	47.34	46.63	46.63	145,609	-0.31(-0.66%)
May 21, 2010	45.64	47.24	45.44	46.94	110,748	+0.44(+0.94%)
May 20, 2010	46.47	47.37	46.36	46.50	109	-1.76(-3.66%)
May 19, 2010	48.37	48.73	47.67	48.27	210,008	-0.17(-0.36%)
May 18, 2010	49.71	49.71	48.31	48.44	229,863	-0.80(-1.63%)
May 17, 2010	49.30	49.38	48.29	49.24	54,712	-0.03(-0.06%)
May 14, 2010	49.27	49.81	48.59	49.27	58,132	-1.01(-2.00%)
May 13, 2010	50.72	51.22	50.12	50.28	194,221	-0.61(-1.20%)
May 12, 2010	49.91	50.95	49.91	50.89	58,320	+1.23(+2.47%)
May 11, 2010	50.23	50.49	49.66	49.66	193,047	-0.28(-0.57%)
May 10, 2010	49.69	49.97	49.56	49.95	65,983	+2.37(+4.98%)
May 07, 2010	48.28	48.88	46.52	47.58	250,740	-1.23(-2.51%)
May 06, 2010	50.09	50.52	0.0001	48.81	227,064	-1.54(-3.05%)
May 05, 2010	50.44	50.74	50.03	50.34	179,930	-0.29(-0.58%)
May 04, 2010	51.65	51.65	50.36	50.63	79,994	-1.60(-3.06%)

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.