Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	48.18	48.32	48.05	48.18	1,993,936	+0.00(+0.01%)
Jul 29, 2010	48.23	48.27	48.04	48.18	1,119,629	+0.07(+0.14%)
Jul 28, 2010	48.05	48.28	48.05	48.11	1,336,451	-0.10(-0.20%)
Jul 27, 2010	48.34	48.39	48.03	48.21	1,949,325	+0.05(+0.10%)
Jul 26, 2010	48.12	48.21	47.93	48.16	1,846,008	+0.10(+0.22%)
Jul 23, 2010	47.94	48.14	47.86	48.06	1,543,233	+0.26(+0.55%)
Jul 22, 2010	47.95	47.98	47.72	47.79	1,834,430	+0.17(+0.36%)
Jul 21, 2010	47.77	47.94	47.50	47.62	2,139,927	-0.01(-0.03%)
Jul 20, 2010	47.21	47.86	47.21	47.64	3,288,886	+0.29(+0.62%)
Jul 19, 2010	47.34	47.43	47.20	47.34	1,336,122	+0.22(+0.47%)
Jul 16, 2010	47.12	47.51	47.00	47.12	1,847,936	-0.38(-0.80%)
Jul 15, 2010	47.59	47.62	47.32	47.50	1,396,086	+0.12(+0.26%)
Jul 14, 2010	47.54	47.55	47.29	47.38	1,791,357	-0.19(-0.41%)
Jul 13, 2010	47.31	47.66	47.23	47.57	81	+0.49(+1.03%)
Jul 12, 2010	47.32	47.32	46.77	47.09	2,472,982	-0.16(-0.34%)
Jul 09, 2010	47.24	47.44	47.13	47.24	2,119,428	-0.12(-0.26%)
Jul 08, 2010	47.20	47.42	46.96	47.37	2,349,329	+0.26(+0.54%)
Jul 07, 2010	46.69	47.21	46.63	47.11	1,968,620	+0.44(+0.94%)
Jul 06, 2010	46.67	46.76	46.52	46.67	771	+0.22(+0.47%)
Jul 02, 2010	46.45	46.52	46.18	46.45	1,683,433	+0.31(+0.66%)
Jul 01, 2010	45.94	46.21	45.51	46.14	2,868,253	+0.29(+0.63%)
Jun 30, 2010	46.17	46.23	45.73	45.85	288	-0.23(-0.50%)
Jun 29, 2010	46.27	46.48	45.78	46.08	1,491,349	-0.47(-1.02%)
Jun 25, 2010	46.56	46.58	46.18	46.56	1,107,227	+0.40(+0.87%)
Jun 24, 2010	46.35	46.40	46.13	46.16	1,044,958	-0.24(-0.52%)
Jun 23, 2010	46.64	46.65	46.13	46.40	2,082,056	-0.25(-0.55%)
Jun 22, 2010	46.90	46.93	46.45	46.65	207	-0.27(-0.57%)
Jun 21, 2010	47.04	47.07	46.86	46.92	1,476,818	+0.17(+0.36%)
Jun 18, 2010	46.75	46.81	46.55	46.75	1,721,584	+0.18(+0.39%)
Jun 17, 2010	46.36	46.58	46.30	46.57	1,629,887	+0.29(+0.63%)
Jun 16, 2010	46.00	46.28	45.89	46.28	1,813,760	+0.18(+0.39%)
Jun 15, 2010	45.73	46.28	45.51	46.10	2,804,175	+0.46(+1.01%)
Jun 14, 2010	45.60	45.71	45.48	45.64	1,256,102	+0.33(+0.72%)
Jun 11, 2010	45.24	45.48	45.24	45.31	1,018,288	-0.18(-0.40%)
Jun 10, 2010	45.18	45.51	45.05	45.49	825	+0.44(+0.97%)
Jun 09, 2010	45.05	45.10	44.80	45.05	1,329,267	+0.20(+0.45%)
Jun 08, 2010	45.09	45.09	44.62	44.85	1,733,550	+0.05(+0.12%)
Jun 07, 2010	45.03	45.48	44.78	44.80	1,862,428	-0.27(-0.61%)
Jun 04, 2010	45.07	45.35	44.81	45.07	4,001,912	-0.20(-0.44%)
Jun 03, 2010	45.44	45.55	45.02	45.27	1,861,774	-0.02(-0.05%)
Jun 02, 2010	45.16	45.47	45.05	45.30	2,267,377	+0.21(+0.46%)
Jun 01, 2010	45.25	45.54	45.07	45.09	1,334,569	-0.47(-1.03%)
May 28, 2010	45.56	45.58	45.26	45.56	2,229,869	+0.34(+0.75%)
May 27, 2010	45.03	45.43	45.03	45.22	2,108,842	+0.83(+1.86%)
May 26, 2010	45.39	45.45	44.31	44.40	912	-0.79(-1.75%)
May 25, 2010	43.94	45.19	43.75	45.19	82	-0.08(-0.19%)
May 24, 2010	45.19	45.56	45.05	45.27	1,822,317	+0.00(+0.00%)
May 21, 2010	43.50	45.27	43.50	45.27	3,823,871	+0.36(+0.80%)
May 20, 2010	44.32	44.91	43.86	44.91	3,403	-0.78(-1.70%)
May 19, 2010	45.98	46.08	45.29	45.69	2,263,169	-0.48(-1.03%)
May 18, 2010	46.56	46.73	45.97	46.17	2,293,362	-0.22(-0.48%)
May 17, 2010	46.32	46.55	45.85	46.39	1,741,287	+0.07(+0.16%)
May 14, 2010	46.32	46.72	46.04	46.32	3,466,840	-0.40(-0.85%)
May 13, 2010	47.05	47.15	46.66	46.72	2,083,010	-0.22(-0.46%)
May 12, 2010	46.57	46.97	46.57	46.93	1,576,794	+0.51(+1.09%)
May 11, 2010	46.62	46.75	46.33	46.43	2,088,569	-0.27(-0.57%)
May 10, 2010	46.53	46.70	46.46	46.69	3,167,901	+0.88(+1.92%)
May 07, 2010	45.22	45.84	44.46	45.81	5,156,253	+0.36(+0.80%)
May 06, 2010	46.44	46.63	42.21	45.45	10,176,730	-0.93(-2.00%)
May 05, 2010	46.75	47.03	46.29	46.38	3,962,149	-1.07(-2.26%)
May 04, 2010	47.87	47.92	47.42	47.45	82	-0.65(-1.35%)

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.