Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	52.87	53.08	52.28	52.87	81,624	-0.12(-0.23%)
Jul 29, 2010	53.51	53.75	52.41	52.99	64,051	+0.05(+0.10%)
Jul 28, 2010	52.94	53.25	52.70	52.94	64,846	-0.14(-0.27%)
Jul 27, 2010	53.66	53.66	52.67	53.08	78,466	-0.26(-0.48%)
Jul 26, 2010	52.71	53.33	52.69	53.33	117,874	+0.58(+1.11%)
Jul 23, 2010	52.34	52.75	51.79	52.75	131,277	+0.24(+0.46%)
Jul 22, 2010	52.07	52.87	51.99	52.51	81,735	+1.16(+2.26%)
Jul 21, 2010	52.44	52.44	50.94	51.34	122,103	-0.71(-1.37%)
Jul 20, 2010	50.39	52.16	50.32	52.06	72,569	+1.06(+2.08%)
Jul 19, 2010	50.97	51.30	50.49	50.99	96,074	+0.39(+0.77%)
Jul 16, 2010	50.60	51.81	50.45	50.60	81,681	-1.46(-2.80%)
Jul 15, 2010	51.97	52.20	51.16	52.06	99,839	+0.05(+0.10%)
Jul 14, 2010	51.96	52.34	51.57	52.01	84,808	-0.15(-0.28%)
Jul 13, 2010	52.34	52.41	51.86	52.16	168,331	+0.65(+1.27%)
Jul 12, 2010	51.41	51.87	51.03	51.51	78,009	-0.19(-0.36%)
Jul 09, 2010	51.69	51.71	51.16	51.69	421,192	+0.30(+0.58%)
Jul 08, 2010	51.36	51.46	50.52	51.40	224,211	+0.65(+1.28%)
Jul 07, 2010	49.11	50.75	49.11	50.75	115,759	+1.76(+3.60%)
Jul 06, 2010	49.38	49.88	48.50	48.98	124,737	+0.39(+0.81%)
Jul 02, 2010	48.59	49.21	48.17	48.59	220,384	-0.15(-0.32%)
Jul 01, 2010	49.00	49.29	47.82	48.74	196,778	-0.20(-0.40%)
Jun 30, 2010	49.20	49.89	48.78	48.94	125,498	-0.26(-0.52%)
Jun 29, 2010	50.30	50.30	48.95	49.19	223,452	-2.41(-4.67%)
Jun 25, 2010	51.61	52.02	50.96	51.61	108,618	+0.22(+0.42%)
Jun 24, 2010	52.20	52.52	51.24	51.39	124,602	-1.13(-2.15%)
Jun 23, 2010	52.92	52.94	52.28	52.52	143,489	-0.47(-0.89%)
Jun 22, 2010	54.52	54.62	52.87	52.99	237,075	-1.56(-2.86%)
Jun 21, 2010	55.48	55.80	54.21	54.55	192,039	-0.17(-0.30%)
Jun 18, 2010	54.72	54.80	54.04	54.72	62,406	+0.31(+0.57%)
Jun 17, 2010	54.41	54.47	53.77	54.41	111,678	+0.01(+0.02%)
Jun 16, 2010	53.98	54.72	53.78	54.40	113,168	-0.04(-0.08%)
Jun 15, 2010	53.57	54.51	53.30	54.44	103,022	+1.52(+2.86%)
Jun 14, 2010	53.94	54.15	52.90	52.92	171,699	-0.19(-0.35%)
Jun 11, 2010	52.35	53.14	52.19	53.11	143,104	+0.32(+0.61%)
Jun 10, 2010	51.71	52.86	51.69	52.79	297	+2.41(+4.78%)
Jun 09, 2010	51.46	52.17	50.12	50.38	173,832	-0.54(-1.07%)
Jun 08, 2010	50.10	51.04	49.71	50.93	247,884	+0.87(+1.74%)
Jun 07, 2010	50.79	51.35	50.05	50.05	312,267	-0.56(-1.10%)
Jun 04, 2010	50.61	52.44	50.28	50.61	187,345	-1.83(-3.50%)
Jun 03, 2010	52.11	52.50	51.19	52.45	362,730	+0.74(+1.43%)
Jun 02, 2010	49.79	51.71	49.76	51.71	360,999	+2.18(+4.40%)
Jun 01, 2010	51.27	51.51	49.51	49.53	533,176	-2.40(-4.62%)
May 28, 2010	51.93	52.92	51.64	51.93	177,199	-1.01(-1.90%)
May 27, 2010	52.12	52.94	51.94	52.94	161,332	+2.13(+4.18%)
May 26, 2010	51.18	51.89	50.67	50.81	148	+0.11(+0.22%)
May 25, 2010	49.24	50.79	49.00	50.70	484,790	+0.00(+0.00%)
May 24, 2010	51.87	51.91	50.66	50.70	445,228	-1.25(-2.41%)
May 21, 2010	50.12	52.06	49.92	51.95	684,151	+0.92(+1.81%)
May 20, 2010	51.14	52.19	50.93	51.03	930,925	-2.43(-4.55%)
May 19, 2010	53.83	54.21	52.62	53.46	904,707	-0.62(-1.15%)
May 18, 2010	55.40	55.76	53.85	54.09	999,870	-0.50(-0.91%)
May 17, 2010	55.25	55.53	53.53	54.58	538,457	-0.52(-0.94%)
May 14, 2010	55.10	55.97	54.41	55.10	430,539	-1.23(-2.18%)
May 13, 2010	56.67	57.02	56.15	56.33	143,480	-0.36(-0.63%)
May 12, 2010	56.01	56.85	56.01	56.69	217,662	+0.83(+1.49%)
May 11, 2010	56.39	56.68	55.76	55.85	247,135	-0.36(-0.65%)
May 10, 2010	55.60	56.24	55.38	56.22	282,087	+2.24(+4.16%)
May 07, 2010	55.09	55.52	53.27	53.97	523,189	-0.50(-0.91%)
May 06, 2010	54.47	58.58	50.58	54.47	148	-2.28(-4.01%)
May 05, 2010	57.12	57.88	56.74	56.75	470,933	-1.25(-2.15%)
May 04, 2010	58.85	58.85	57.44	58.00	329,832	-1.57(-2.63%)

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.