Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	44.41	45.26	43.90	44.98	9,178	+0.01(+0.02%)
Jul 29, 2010	45.53	46.10	44.88	44.97	5,804	-0.09(-0.19%)
Jul 28, 2010	45.69	46.13	45.03	45.05	19,017	-0.50(-1.09%)
Jul 27, 2010	46.82	46.82	45.47	45.55	24,028	-1.19(-2.55%)
Jul 26, 2010	45.81	46.79	45.37	46.74	20,859	+1.26(+2.78%)
Jul 23, 2010	44.84	46.08	44.03	45.48	23,674	+0.58(+1.30%)
Jul 22, 2010	44.36	44.92	43.87	44.90	10,444	+1.10(+2.51%)
Jul 21, 2010	44.84	44.96	43.63	43.80	23,280	-0.95(-2.12%)
Jul 20, 2010	43.33	44.89	43.15	44.75	45,420	+0.89(+2.03%)
Jul 19, 2010	44.04	44.40	43.28	43.86	70,822	+0.06(+0.14%)
Jul 16, 2010	43.57	44.23	43.57	43.80	26,021	-0.13(-0.30%)
Jul 15, 2010	44.56	44.88	43.70	43.93	7,725	-0.49(-1.10%)
Jul 14, 2010	43.42	44.49	42.98	44.42	53,090	+0.78(+1.78%)
Jul 13, 2010	42.74	43.82	42.60	43.64	23,145	+1.41(+3.34%)
Jul 12, 2010	42.38	42.75	42.11	42.23	11,559	-0.54(-1.26%)
Jul 09, 2010	42.13	42.86	41.91	42.77	15,518	+0.75(+1.78%)
Jul 08, 2010	42.06	42.06	41.24	42.02	18,178	+0.40(+0.96%)
Jul 07, 2010	40.31	41.63	39.85	41.62	32,775	+1.59(+3.99%)
Jul 06, 2010	40.95	40.96	39.67	40.02	44,846	-0.28(-0.69%)
Jul 02, 2010	41.23	41.23	40.16	40.30	15,621	-0.42(-1.03%)
Jul 01, 2010	41.63	42.01	40.52	40.72	33,012	-1.05(-2.50%)
Jun 30, 2010	41.88	42.50	41.56	41.77	28,981	+0.07(+0.17%)
Jun 29, 2010	41.87	42.20	41.41	41.70	30,748	-0.62(-1.46%)
Jun 25, 2010	42.26	42.78	41.52	42.32	98,676	+0.28(+0.66%)
Jun 24, 2010	43.03	43.82	41.96	42.04	49,352	-1.02(-2.37%)
Jun 23, 2010	43.49	43.49	42.76	43.06	18,120	-0.13(-0.30%)
Jun 22, 2010	43.52	44.20	43.07	43.19	25,260	-0.17(-0.38%)
Jun 21, 2010	44.15	44.81	42.95	43.35	41,197	-0.55(-1.25%)
Jun 18, 2010	44.64	44.64	43.60	43.90	31,617	-0.44(-1.00%)
Jun 17, 2010	44.59	44.59	43.60	44.35	41,574	+0.40(+0.91%)
Jun 16, 2010	44.43	44.96	43.76	43.95	16,932	-0.58(-1.31%)
Jun 15, 2010	44.55	44.95	44.28	44.53	22,044	+0.44(+1.01%)
Jun 14, 2010	44.06	44.96	43.87	44.09	17,497	+0.23(+0.52%)
Jun 11, 2010	42.06	43.86	41.68	43.86	51,152	+1.61(+3.82%)
Jun 10, 2010	42.26	42.41	41.62	42.25	26,109	+0.82(+1.98%)
Jun 09, 2010	41.74	41.98	41.12	41.43	17,824	+0.11(+0.27%)
Jun 08, 2010	41.58	42.11	40.91	41.31	36,167	-0.25(-0.61%)
Jun 07, 2010	42.82	42.82	41.57	41.57	30,535	-0.84(-1.97%)
Jun 04, 2010	43.14	43.42	42.29	42.40	28,051	-1.20(-2.76%)
Jun 03, 2010	43.42	44.28	42.71	43.61	27,715	+0.54(+1.25%)
Jun 02, 2010	42.41	43.31	41.84	43.07	92,067	+1.12(+2.66%)
Jun 01, 2010	42.91	42.92	41.75	41.95	70,639	-1.42(-3.28%)
May 28, 2010	44.88	44.89	43.35	43.37	29,441	-1.51(-3.36%)
May 27, 2010	44.28	44.98	43.64	44.88	21,553	+1.45(+3.33%)
May 26, 2010	43.78	44.59	43.42	43.43	39,275	+0.03(+0.08%)
May 25, 2010	43.62	44.43	42.95	43.40	32,305	-0.73(-1.66%)
May 24, 2010	45.17	45.87	43.91	44.13	25,069	-0.85(-1.88%)
May 21, 2010	43.73	46.03	43.64	44.98	43,210	+0.95(+2.16%)
May 20, 2010	44.32	44.84	43.66	44.03	65,772	-0.99(-2.21%)
May 19, 2010	45.33	45.49	44.50	45.02	15,060	-0.31(-0.69%)
May 18, 2010	45.38	45.67	44.98	45.33	24,872	+0.19(+0.42%)
May 17, 2010	46.49	46.49	44.80	45.14	81,040	-0.98(-2.14%)
May 14, 2010	47.95	48.04	45.99	46.13	42,310	-2.17(-4.49%)
May 13, 2010	49.07	49.07	47.81	48.30	23,962	-0.79(-1.62%)
May 12, 2010	49.10	49.22	48.78	49.09	16,071	+0.33(+0.68%)
May 11, 2010	48.34	48.91	48.12	48.76	26,757	-0.51(-1.04%)
May 10, 2010	48.67	49.29	48.32	49.27	15,985	+1.74(+3.67%)
May 07, 2010	47.96	48.81	47.28	47.53	31,723	-0.85(-1.75%)
May 06, 2010	48.17	48.98	46.88	48.37	44,199	+0.24(+0.51%)
May 05, 2010	48.30	48.50	47.46	48.13	55,786	+0.19(+0.40%)
May 04, 2010	47.84	48.19	46.85	47.94	35,560	-0.11(-0.23%)

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.