Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	43.02	43.75	42.73	43.17	4,292,229	-0.06(-0.14%)
Jul 28, 2011	43.33	43.76	43.23	43.23	3,734,911	-0.07(-0.16%)
Jul 27, 2011	44.03	44.16	43.25	43.30	5,540,205	-0.63(-1.43%)
Jul 26, 2011	45.03	45.04	43.87	43.93	5,242,552	-0.95(-2.12%)
Jul 25, 2011	45.35	45.85	44.88	44.88	4,703,942	-0.92(-2.02%)
Jul 22, 2011	45.86	45.93	45.39	45.80	13,605,262	-0.13(-0.28%)
Jul 21, 2011	44.40	45.94	44.13	45.93	13,992,592	+1.63(+3.68%)
Jul 20, 2011	45.92	46.19	43.19	44.30	26,853,096	-3.52(-7.37%)
Jul 19, 2011	47.70	47.88	47.58	47.82	1,419,554	+0.33(+0.69%)
Jul 18, 2011	48.00	48.13	47.31	47.50	1,580,545	-0.61(-1.27%)
Jul 15, 2011	47.97	48.13	47.63	48.11	1,550,926	+0.21(+0.43%)
Jul 14, 2011	48.39	48.49	47.76	47.90	1,645,270	-0.52(-1.07%)
Jul 13, 2011	48.45	48.88	48.29	48.42	1,086,636	+0.24(+0.50%)
Jul 12, 2011	48.28	48.52	48.02	48.18	1,717,897	-0.17(-0.36%)
Jul 11, 2011	48.37	48.64	48.17	48.35	1,230,140	-0.43(-0.88%)
Jul 08, 2011	48.41	48.84	48.29	48.78	1,124,411	-0.12(-0.25%)
Jul 07, 2011	49.19	49.38	48.78	48.90	1,659,666	+0.02(+0.04%)
Jul 06, 2011	48.73	49.08	48.66	48.89	1,773,567	+0.20(+0.41%)
Jul 05, 2011	49.02	49.20	48.54	48.69	1,747,771	-0.32(-0.65%)
Jul 01, 2011	48.72	49.06	48.47	49.01	1,159,666	+0.33(+0.67%)
Jun 30, 2011	47.91	48.74	47.75	48.68	1,899,911	+0.92(+1.92%)
Jun 29, 2011	47.64	47.90	47.36	47.76	1,052,818	+0.22(+0.47%)
Jun 28, 2011	47.25	47.55	47.16	47.54	1,055,656	+0.44(+0.94%)
Jun 27, 2011	46.87	47.28	46.41	47.10	1,033,628	+0.11(+0.24%)
Jun 24, 2011	47.06	47.18	46.87	46.99	1,155,089	-0.09(-0.18%)
Jun 23, 2011	46.58	47.07	46.11	47.07	1,940,589	+0.01(+0.02%)
Jun 22, 2011	47.13	47.44	47.03	47.06	1,074,598	-0.31(-0.66%)
Jun 21, 2011	47.01	47.44	46.94	47.38	1,322,729	+0.56(+1.20%)
Jun 20, 2011	46.71	46.91	46.68	46.81	2,035,891	+0.23(+0.50%)
Jun 17, 2011	47.21	47.30	46.48	46.58	2,694,535	-0.32(-0.67%)
Jun 16, 2011	47.36	47.36	46.31	46.90	2,767,930	-0.35(-0.75%)
Jun 15, 2011	47.20	47.49	46.96	47.25	2,102,178	-0.21(-0.44%)
Jun 14, 2011	46.84	47.79	46.83	47.46	2,472,577	+0.95(+2.04%)
Jun 13, 2011	46.33	46.72	46.22	46.51	1,563,600	+0.21(+0.45%)
Jun 10, 2011	46.66	46.87	46.22	46.30	2,355,465	-0.51(-1.08%)
Jun 09, 2011	46.24	47.17	46.22	46.81	2,235,133	+0.70(+1.51%)
Jun 08, 2011	46.47	46.47	46.08	46.11	2,170,693	-0.45(-0.96%)
Jun 07, 2011	46.56	46.66	46.37	46.56	2,122,683	+0.19(+0.41%)
Jun 06, 2011	46.44	46.82	46.21	46.37	1,742,459	-0.19(-0.41%)
Jun 03, 2011	46.34	46.73	46.22	46.56	2,228,771	+1.21(+2.68%)
May 24, 2011	45.41	45.85	45.25	45.35	1,483,877	+0.02(+0.04%)
May 23, 2011	44.80	45.43	44.65	45.33	1,719,317	+0.25(+0.55%)
May 20, 2011	45.34	45.35	44.68	45.08	1,264,483	-0.26(-0.57%)
May 19, 2011	45.49	45.82	45.20	45.34	2,482,980	-0.15(-0.34%)
May 18, 2011	44.38	45.56	44.13	45.49	1,733,157	+1.29(+2.92%)
May 17, 2011	44.74	44.80	44.10	44.20	1,753,762	-0.70(-1.55%)
May 16, 2011	44.72	45.36	44.49	44.90	1,064,458	+0.09(+0.19%)
May 13, 2011	45.28	45.59	44.62	44.81	1,114,515	-0.53(-1.18%)
May 12, 2011	44.75	45.42	44.39	45.35	1,888,442	+0.53(+1.19%)
May 11, 2011	45.26	45.33	44.53	44.81	906,040	-0.57(-1.25%)
May 10, 2011	45.36	45.51	45.19	45.38	760,499	+0.22(+0.50%)
May 09, 2011	44.77	45.27	44.62	45.16	944,527	+0.51(+1.14%)
May 06, 2011	44.82	45.36	44.54	44.65	1,166,837	+0.18(+0.41%)
May 05, 2011	44.73	44.94	44.11	44.47	1,804,947	-0.44(-0.98%)
May 04, 2011	45.00	45.05	44.53	44.91	1,614,286	-0.06(-0.13%)
May 03, 2011	45.18	45.29	44.68	44.97	1,157,276	-0.28(-0.63%)

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.