Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	52.26	53.59	51.88	52.75	8,498,828	-1.58(-2.91%)
Jul 29, 2010	50.81	55.32	50.57	54.33	15,450,768	+8.95(+19.73%)
Jul 28, 2010	46.02	46.39	45.21	45.37	3,606,562	-0.65(-1.42%)
Jul 27, 2010	46.02	46.59	45.50	46.03	4,500,445	+0.11(+0.23%)
Jul 26, 2010	45.93	46.27	45.79	45.92	2,179,306	+0.05(+0.10%)
Jul 23, 2010	44.50	45.87	44.45	45.87	2,880,594	+1.18(+2.64%)
Jul 22, 2010	43.71	44.88	43.28	44.69	4,111,301	+1.54(+3.58%)
Jul 21, 2010	44.80	44.81	43.13	43.15	2,988,665	-1.45(-3.25%)
Jul 20, 2010	43.98	44.74	43.30	44.60	2,844,866	+0.21(+0.48%)
Jul 19, 2010	43.43	44.64	43.43	44.39	2,850,828	+0.90(+2.07%)
Jul 16, 2010	44.70	44.71	43.34	43.49	2,707,961	-1.22(-2.72%)
Jul 15, 2010	44.14	45.48	44.14	44.70	4,930,850	+0.62(+1.41%)
Jul 14, 2010	44.13	44.54	43.89	44.08	3,789,821	+0.29(+0.66%)
Jul 13, 2010	43.71	45.01	43.33	43.79	5,082,746	+0.61(+1.42%)
Jul 12, 2010	42.71	43.32	42.42	43.18	2,819,944	+0.40(+0.94%)
Jul 09, 2010	42.95	43.21	42.56	42.78	2,775,923	-0.08(-0.18%)
Jul 08, 2010	43.04	43.58	42.49	42.85	3,808,033	+0.20(+0.47%)
Jul 07, 2010	41.36	42.67	41.36	42.65	3,293,563	+1.27(+3.08%)
Jul 06, 2010	41.19	42.37	40.83	41.38	4,096,289	+1.01(+2.49%)
Jul 02, 2010	40.27	41.24	39.90	40.37	2,558,671	-0.65(-1.59%)
Jul 01, 2010	40.56	41.21	40.09	41.02	3,868,702	+0.54(+1.33%)
Jun 30, 2010	41.19	41.58	40.41	40.49	2,163,820	-0.59(-1.45%)
Jun 29, 2010	42.36	42.36	40.81	41.08	2,918,092	-2.18(-5.03%)
Jun 25, 2010	42.86	43.37	42.47	43.26	2,863,360	+0.73(+1.71%)
Jun 24, 2010	43.46	43.61	42.40	42.53	3,419,340	-1.11(-2.55%)
Jun 23, 2010	43.73	44.17	43.10	43.64	2,238,610	+0.00(+0.00%)
Jun 22, 2010	44.48	44.91	43.54	43.64	2,887,447	-0.66(-1.49%)
Jun 21, 2010	44.70	45.06	44.07	44.30	3,032,557	+0.12(+0.26%)
Jun 18, 2010	43.76	44.42	43.70	44.19	3,760,409	+0.34(+0.77%)
Jun 17, 2010	43.24	44.06	43.17	43.85	4,599,063	+0.63(+1.46%)
Jun 16, 2010	43.03	43.42	42.70	43.22	1,810,491	+0.06(+0.14%)
Jun 15, 2010	42.36	43.25	42.30	43.16	2,710,351	+1.10(+2.62%)
Jun 14, 2010	42.44	42.91	42.00	42.06	2,712,107	-0.10(-0.23%)
Jun 11, 2010	41.39	42.15	41.22	42.15	2,390,221	+0.18(+0.43%)
Jun 10, 2010	41.57	42.00	41.20	41.97	2,915,233	+1.05(+2.58%)
Jun 09, 2010	40.41	41.61	40.20	40.92	5,068,904	+0.73(+1.81%)
Jun 08, 2010	40.62	40.62	38.66	40.19	8,501,411	-0.66(-1.62%)
Jun 07, 2010	41.34	42.11	40.78	40.85	2,963,481	-0.66(-1.60%)
Jun 04, 2010	42.30	42.94	41.39	41.51	3,769,226	-1.49(-3.47%)
Jun 03, 2010	42.44	43.18	42.41	43.01	3,401,851	+0.43(+1.01%)
Jun 02, 2010	41.26	42.58	40.88	42.58	3,753,525	+1.20(+2.90%)
Jun 01, 2010	41.55	42.18	41.31	41.38	2,316,935	-0.43(-1.03%)
May 28, 2010	42.23	42.38	41.66	41.81	4,018,474	-0.42(-1.00%)
May 27, 2010	41.92	42.33	41.66	42.23	4,899,384	+1.16(+2.82%)
May 26, 2010	41.56	42.36	40.89	41.07	4,566,691	-0.31(-0.74%)
May 25, 2010	41.36	41.64	40.66	41.38	4,354,048	-0.93(-2.20%)
May 24, 2010	42.50	43.01	42.24	42.31	2,104,868	-0.52(-1.21%)
May 21, 2010	41.32	43.17	41.26	42.82	3,220,737	+0.64(+1.52%)
May 20, 2010	42.12	43.07	41.95	42.18	4,204,919	-0.72(-1.68%)
May 19, 2010	43.16	43.71	42.55	42.90	4,397,504	-0.50(-1.15%)
May 18, 2010	44.56	44.83	43.05	43.40	3,785,025	-0.99(-2.22%)
May 17, 2010	44.73	45.05	43.53	44.39	3,394,701	-0.20(-0.45%)
May 14, 2010	45.73	45.76	44.10	44.59	3,879,042	-1.46(-3.16%)
May 13, 2010	45.80	46.65	45.55	46.05	6,389,514	+0.37(+0.82%)
May 12, 2010	44.65	45.69	44.50	45.67	3,555,958	+0.95(+2.12%)
May 11, 2010	44.87	45.06	44.34	44.72	3,724,495	-0.30(-0.66%)
May 10, 2010	44.54	45.05	43.65	45.02	5,115,935	+3.20(+7.66%)
May 07, 2010	42.35	42.99	40.85	41.82	4,791,037	-0.80(-1.87%)
May 06, 2010	43.98	44.41	40.51	42.61	5,334,592	-1.48(-3.35%)
May 05, 2010	44.69	45.19	43.93	44.09	4,383,581	-0.75(-1.67%)
May 04, 2010	45.54	45.54	44.31	44.84	2,851,951	-1.08(-2.36%)

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.