Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	48.76	48.76	48.45	48.49	1,595	-1.70(-3.39%)
Jul 29, 2010	50.44	50.44	49.55	50.19	850	+0.99(+2.01%)
Jul 28, 2010	49.21	49.21	49.20	49.20	250	-1.40(-2.77%)
Jul 27, 2010	50.74	50.74	50.26	50.60	1,335	+0.30(+0.60%)
Jul 26, 2010	50.00	50.30	49.90	50.30	1,474	+0.10(+0.20%)
Jul 23, 2010	49.54	50.40	49.54	50.20	6,262	-0.25(-0.50%)
Jul 22, 2010	50.01	50.45	49.95	50.45	6,041	+3.10(+6.55%)
Jul 21, 2010	47.75	48.00	47.35	47.35	3,001	-1.30(-2.67%)
Jul 20, 2010	47.03	48.65	47.03	48.65	2,027	+0.65(+1.35%)
Jul 19, 2010	48.25	48.25	47.69	48.00	1,058	-0.65(-1.34%)
Jul 16, 2010	49.97	49.97	48.20	48.65	3,161	+0.85(+1.78%)
Jul 15, 2010	46.50	47.96	46.49	47.80	4,857	+2.50(+5.52%)
Jul 14, 2010	45.21	45.30	44.95	45.30	1,200	+0.40(+0.89%)
Jul 13, 2010	44.89	45.12	44.80	44.90	2,858	+0.42(+0.94%)
Jul 12, 2010	44.50	44.50	44.35	44.48	1,709	-0.92(-2.03%)
Jul 09, 2010	45.41	45.52	45.40	45.40	2,750	-0.30(-0.66%)
Jul 08, 2010	45.79	45.87	45.40	45.70	4,114	-0.25(-0.54%)
Jul 07, 2010	44.20	45.95	44.20	45.95	3,433	+2.25(+5.15%)
Jul 06, 2010	44.85	44.85	43.70	43.70	4,925	+0.75(+1.75%)
Jul 02, 2010	44.27	44.41	42.95	42.95	2,705	+1.03(+2.46%)
Jul 01, 2010	41.84	41.98	41.25	41.92	3,990	+0.17(+0.41%)
Jun 30, 2010	41.87	42.23	41.75	41.75	1,450	+0.65(+1.58%)
Jun 29, 2010	41.63	41.63	40.65	41.10	5,494	-3.75(-8.36%)
Jun 25, 2010	45.55	45.55	44.43	44.85	3,739	-0.95(-2.07%)
Jun 24, 2010	46.74	46.74	45.80	45.80	6,653	-1.61(-3.40%)
Jun 23, 2010	47.32	47.41	47.00	47.41	780	+0.41(+0.87%)
Jun 22, 2010	47.68	47.80	47.00	47.00	1,579	-0.25(-0.53%)
Jun 21, 2010	48.43	48.49	47.25	47.25	5,805	-1.00(-2.07%)
Jun 18, 2010	48.34	48.34	48.15	48.25	1,400	-0.15(-0.31%)
Jun 17, 2010	49.28	49.28	48.40	48.40	1,684	-0.90(-1.83%)
Jun 16, 2010	49.05	49.70	49.05	49.30	3,435	-0.39(-0.78%)
Jun 15, 2010	48.40	49.69	48.40	49.69	5,165	+1.04(+2.14%)
Jun 14, 2010	48.76	49.35	48.50	48.65	1,970	+1.55(+3.29%)
Jun 11, 2010	46.79	47.50	46.65	47.10	2,265	+0.40(+0.86%)
Jun 10, 2010	46.01	46.70	46.00	46.70	6,025	+3.20(+7.36%)
Jun 09, 2010	44.50	44.50	43.50	43.50	3,904	-0.76(-1.72%)
Jun 08, 2010	44.50	44.50	43.76	44.26	3,426	-0.19(-0.43%)
Jun 07, 2010	45.00	45.15	44.45	44.45	4,973	-0.70(-1.55%)
Jun 04, 2010	45.87	46.12	45.15	45.15	4,388	-2.20(-4.65%)
Jun 03, 2010	47.75	47.80	46.85	47.35	7,373	+0.89(+1.92%)
Jun 02, 2010	46.28	46.46	45.70	46.46	24,487	-0.39(-0.83%)
Jun 01, 2010	46.32	47.41	46.32	46.85	2,336	-0.40(-0.85%)
May 28, 2010	48.30	48.30	47.25	47.25	953	-1.05(-2.17%)
May 27, 2010	47.75	48.45	47.75	48.30	2,004	+0.90(+1.90%)
May 26, 2010	48.24	48.33	47.40	47.40	13,897	+0.55(+1.17%)
May 25, 2010	45.44	46.85	45.25	46.85	16,067	-1.90(-3.90%)
May 24, 2010	48.70	49.10	48.70	48.75	22,014	-0.75(-1.52%)
May 21, 2010	47.35	49.65	47.28	49.50	4,506	+2.20(+4.65%)
May 20, 2010	47.00	47.30	46.55	47.30	4,122	-2.60(-5.21%)
May 19, 2010	49.73	50.25	49.00	49.90	8,941	-0.15(-0.30%)
May 18, 2010	51.53	51.63	50.04	50.05	4,955	-0.28(-0.56%)
May 17, 2010	51.34	51.34	49.50	50.33	4,200	-2.57(-4.86%)
May 14, 2010	52.60	53.15	51.15	52.90	5,800	-0.10(-0.19%)
May 13, 2010	53.45	53.45	52.80	53.00	2,289	-0.30(-0.56%)
May 12, 2010	53.40	53.45	53.25	53.30	2,000	+0.90(+1.72%)
May 11, 2010	52.08	52.65	52.08	52.40	11,145	-1.70(-3.14%)
May 10, 2010	54.07	54.30	53.65	54.10	15,635	+3.90(+7.77%)
May 07, 2010	51.10	51.25	49.85	50.20	6,315	-1.80(-3.46%)
May 06, 2010	52.75	52.75	50.00	52.00	5,910	-2.00(-3.70%)
May 05, 2010	54.45	54.62	54.00	54.00	5,741	-2.81(-4.95%)
May 04, 2010	58.06	59.76	56.65	56.81	7,987	-4.34(-7.10%)

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.