Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	47.04	49.00	46.76	48.02	17,605	+0.70(+1.48%)
Jul 29, 2010	49.00	49.00	45.08	47.32	14,298	-1.12(-2.31%)
Jul 28, 2010	48.30	48.44	46.76	48.44	8,635	+0.42(+0.87%)
Jul 27, 2010	47.88	49.56	47.46	48.02	13,384	+1.12(+2.39%)
Jul 26, 2010	48.02	48.02	45.50	46.90	12,170	-0.42(-0.89%)
Jul 23, 2010	48.02	48.86	44.80	47.32	15,213	-0.42(-0.88%)
Jul 22, 2010	49.28	49.98	46.48	47.74	13,098	-0.14(-0.29%)
Jul 21, 2010	48.16	49.56	47.32	47.88	22,168	+0.56(+1.18%)
Jul 20, 2010	44.52	48.16	43.96	47.32	22,411	+2.24(+4.97%)
Jul 19, 2010	43.82	46.06	43.82	45.08	11,298	+1.12(+2.55%)
Jul 16, 2010	44.24	44.24	42.84	43.96	3,804	-0.28(-0.63%)
Jul 15, 2010	44.24	44.24	42.14	44.24	7,273	+0.42(+0.96%)
Jul 14, 2010	43.54	44.52	43.54	43.82	9,892	+0.28(+0.64%)
Jul 13, 2010	42.70	44.10	42.56	43.54	11,044	+1.40(+3.32%)
Jul 12, 2010	42.42	42.70	42.14	42.14	2,180	-0.14(-0.33%)
Jul 09, 2010	42.84	43.12	42.14	42.28	7,099	-0.28(-0.65%)
Jul 08, 2010	42.63	42.84	41.72	42.56	5,164	+0.42(+1.00%)
Jul 07, 2010	41.02	42.28	40.60	42.14	8,398	+1.54(+3.79%)
Jul 06, 2010	42.00	42.70	40.04	40.60	10,612	-0.56(-1.36%)
Jul 02, 2010	41.44	42.28	40.74	41.16	9,871	+0.28(+0.68%)
Jul 01, 2010	41.30	41.58	39.48	40.88	15,054	-0.14(-0.34%)
Jun 30, 2010	43.95	44.52	40.60	41.02	10,736	-1.82(-4.25%)
Jun 29, 2010	41.16	44.66	39.48	42.84	19,340	+1.54(+3.73%)
Jun 25, 2010	39.34	41.86	38.64	41.30	9,568	+2.80(+7.27%)
Jun 24, 2010	38.92	40.18	38.23	38.50	9,864	-0.56(-1.43%)
Jun 23, 2010	40.88	40.88	38.92	39.06	13,010	-1.12(-2.79%)
Jun 22, 2010	42.14	42.42	40.04	40.18	10,404	-2.24(-5.28%)
Jun 21, 2010	44.80	44.94	42.14	42.42	7,595	-1.54(-3.50%)
Jun 18, 2010	43.82	44.10	42.28	43.96	11,960	+0.56(+1.29%)
Jun 17, 2010	42.56	43.68	42.00	43.40	7,129	+0.28(+0.65%)
Jun 16, 2010	43.82	43.82	42.56	43.12	10,497	-0.84(-1.91%)
Jun 15, 2010	41.58	44.10	41.30	43.96	18,170	+3.36(+8.28%)
Jun 14, 2010	39.76	42.00	38.08	40.60	16,273	+0.98(+2.47%)
Jun 11, 2010	38.78	40.32	37.66	39.62	14,478	+0.70(+1.80%)
Jun 10, 2010	39.20	40.60	38.22	38.92	10,179	+0.70(+1.83%)
Jun 09, 2010	37.80	41.16	37.80	38.22	13,982	+0.42(+1.11%)
Jun 08, 2010	40.74	41.16	37.52	37.80	29,902	-2.94(-7.22%)
Jun 07, 2010	42.84	45.50	40.60	40.74	22,378	-2.24(-5.21%)
Jun 04, 2010	43.96	44.66	42.28	42.98	18,023	-1.68(-3.76%)
Jun 03, 2010	44.52	48.30	42.14	44.66	36,476	+0.00(+0.00%)
Jun 02, 2010	42.28	44.66	40.74	44.66	22,696	+4.06(+10.00%)
Jun 01, 2010	40.60	44.80	40.04	40.60	46,270	-0.14(-0.34%)
May 28, 2010	40.46	40.88	38.92	40.74	17,108	+0.28(+0.69%)
May 27, 2010	36.82	40.46	36.82	40.46	16,253	+4.34(+12.02%)
May 26, 2010	37.66	39.90	36.12	36.12	15,302	-0.42(-1.15%)
May 25, 2010	37.52	37.52	34.86	36.54	20,672	-1.82(-4.74%)
May 24, 2010	36.82	39.20	36.82	38.36	11,345	+1.68(+4.58%)
May 21, 2010	35.00	38.50	32.76	36.68	38,970	+0.56(+1.55%)
May 20, 2010	37.52	39.62	35.70	36.12	36,352	-3.78(-9.47%)
May 19, 2010	41.02	41.86	37.38	39.90	24,035	-1.12(-2.73%)
May 18, 2010	43.40	43.40	40.04	41.02	28,972	-2.10(-4.87%)
May 17, 2010	42.98	43.40	42.28	43.12	11,655	-0.42(-0.96%)
May 14, 2010	44.66	45.15	41.02	43.54	27,710	-2.10(-4.60%)
May 13, 2010	44.94	45.92	43.40	45.64	18,957	+0.14(+0.31%)
May 12, 2010	45.08	46.90	44.94	45.50	14,710	+0.14(+0.31%)
May 11, 2010	46.20	46.62	43.40	45.36	23,135	-0.70(-1.52%)
May 10, 2010	46.49	48.30	44.10	46.06	21,266	+1.26(+2.81%)
May 07, 2010	49.84	49.84	38.50	44.80	47,313	-1.68(-3.61%)
May 06, 2010	49.14	51.66	41.86	46.48	56,283	-3.22(-6.48%)
May 05, 2010	49.84	51.38	48.30	49.70	23,550	-0.84(-1.66%)
May 04, 2010	53.06	53.06	49.84	50.54	26,071	-2.94(-5.50%)

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.