Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	51.71	52.02	50.86	51.71	336,985	-0.38(-0.73%)
Jul 29, 2010	52.69	53.47	51.27	52.09	574,694	-0.38(-0.72%)
Jul 28, 2010	53.48	54.09	52.15	52.47	712,280	-1.23(-2.29%)
Jul 27, 2010	55.48	56.38	53.34	53.70	692,788	-1.00(-1.83%)
Jul 26, 2010	53.65	54.72	53.10	54.70	818,971	+1.18(+2.20%)
Jul 23, 2010	52.96	53.88	52.54	53.52	1,072,814	+0.50(+0.94%)
Jul 22, 2010	51.93	53.33	51.87	53.02	1,079,484	+1.59(+3.09%)
Jul 21, 2010	50.97	52.10	50.70	51.43	1,170,968	+0.87(+1.72%)
Jul 20, 2010	50.01	50.80	49.53	50.56	707,386	-0.06(-0.12%)
Jul 19, 2010	50.04	51.19	49.84	50.62	661,413	+0.75(+1.50%)
Jul 16, 2010	49.87	50.51	49.50	49.87	786,640	-1.14(-2.23%)
Jul 15, 2010	51.56	51.56	50.06	51.01	572,820	-0.46(-0.89%)
Jul 14, 2010	50.90	51.90	50.43	51.47	557,853	+0.36(+0.70%)
Jul 13, 2010	49.57	51.44	49.31	51.11	1,084,261	+2.15(+4.39%)
Jul 12, 2010	49.40	50.07	48.34	48.96	723,814	-0.61(-1.23%)
Jul 09, 2010	49.57	50.50	48.97	49.57	982,685	-0.60(-1.20%)
Jul 08, 2010	50.55	51.40	49.20	50.17	719,287	+0.08(+0.16%)
Jul 07, 2010	47.33	50.17	47.33	50.09	854,111	+2.73(+5.76%)
Jul 06, 2010	48.96	49.65	46.97	47.36	934,512	-0.77(-1.60%)
Jul 02, 2010	48.13	49.40	47.70	48.13	935,250	-0.09(-0.19%)
Jul 01, 2010	48.22	49.57	46.85	48.22	100	-0.98(-1.99%)
Jun 30, 2010	49.77	51.24	48.82	49.20	1,487,617	-0.41(-0.83%)
Jun 29, 2010	52.46	52.46	49.12	49.61	961,525	-3.43(-6.47%)
Jun 25, 2010	53.04	53.38	52.12	53.04	1,010,108	+0.34(+0.65%)
Jun 24, 2010	53.15	53.84	52.25	52.70	745,210	-0.86(-1.61%)
Jun 23, 2010	53.54	54.05	52.60	53.56	883,612	+0.04(+0.07%)
Jun 22, 2010	55.64	55.96	53.28	53.52	1,201,274	-2.05(-3.69%)
Jun 21, 2010	57.89	58.00	55.03	55.57	933,611	-1.32(-2.32%)
Jun 18, 2010	56.89	57.99	56.77	56.89	1,221,963	+0.46(+0.82%)
Jun 17, 2010	55.90	56.75	55.48	56.43	700	+0.93(+1.68%)
Jun 16, 2010	53.71	55.72	53.27	55.50	1,470,747	+1.17(+2.15%)
Jun 15, 2010	54.00	54.56	53.85	54.33	1,014,575	+0.83(+1.55%)
Jun 14, 2010	53.65	54.94	53.18	53.50	1,016,873	-0.11(-0.21%)
Jun 11, 2010	52.51	54.39	52.51	53.61	780,481	+0.25(+0.47%)
Jun 10, 2010	52.36	53.39	51.61	53.36	1,419,206	+3.09(+6.15%)
Jun 09, 2010	52.95	53.00	49.70	50.27	1,843,810	-1.08(-2.10%)
Jun 08, 2010	50.96	52.24	49.94	51.35	300	+0.38(+0.75%)
Jun 07, 2010	52.57	53.06	50.78	50.97	945,545	-1.27(-2.43%)
Jun 04, 2010	52.24	54.06	51.77	52.24	882,283	-2.25(-4.13%)
Jun 03, 2010	54.28	55.18	53.55	54.49	1,048,984	+0.70(+1.30%)
Jun 02, 2010	52.97	54.07	52.84	53.79	800	+1.23(+2.34%)
Jun 01, 2010	53.72	54.63	52.56	52.56	926,461	-1.62(-2.99%)
May 28, 2010	54.18	55.75	53.54	54.18	721,876	-1.61(-2.89%)
May 27, 2010	54.03	55.89	53.32	55.79	1,996,997	+2.68(+5.05%)
May 26, 2010	52.19	53.96	52.09	53.11	1,763,597	+1.35(+2.61%)
May 25, 2010	50.89	51.89	49.39	51.76	1,451,542	-0.49(-0.94%)
May 24, 2010	53.26	53.62	52.18	52.25	905,091	-1.00(-1.88%)
May 21, 2010	50.90	53.30	50.78	53.25	2,078,912	+1.35(+2.60%)
May 20, 2010	50.98	53.25	50.87	51.90	2,391,178	-1.72(-3.21%)
May 19, 2010	52.64	54.29	52.12	53.62	1,727,652	+0.78(+1.48%)
May 18, 2010	54.08	54.34	52.60	52.84	1,483,055	-0.44(-0.83%)
May 17, 2010	54.21	55.30	52.10	53.28	1,002,912	-1.15(-2.11%)
May 14, 2010	54.43	54.70	53.06	54.43	1,407,441	-0.75(-1.36%)
May 13, 2010	55.65	55.89	54.47	55.18	1,370,691	-0.81(-1.45%)
May 12, 2010	53.97	56.00	53.97	55.99	2,166,533	+2.13(+3.95%)
May 11, 2010	54.71	55.08	53.53	53.86	3,567,263	+3.36(+6.65%)
May 10, 2010	50.88	51.26	50.25	50.50	1,519,143	+3.83(+8.21%)
May 07, 2010	47.77	48.60	46.22	46.67	2,622,466	-1.26(-2.63%)
May 06, 2010	48.08	50.27	44.00	47.93	500	-0.86(-1.76%)
May 05, 2010	49.10	50.19	47.93	48.79	1,700,161	-1.17(-2.34%)
May 04, 2010	49.96	51.11	48.57	49.96	2,064,414	+0.25(+0.50%)

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.