Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	46.35	46.58	45.41	46.35	666,900	+0.32(+0.69%)
Jul 29, 2010	46.30	46.77	45.50	46.04	2,467,933	+0.09(+0.19%)
Jul 28, 2010	45.94	46.40	45.73	45.95	2,815,092	-0.27(-0.59%)
Jul 27, 2010	47.06	47.17	45.93	46.22	2,467,121	-0.50(-1.06%)
Jul 26, 2010	46.38	46.74	46.18	46.72	716,463	+0.32(+0.68%)
Jul 23, 2010	45.48	46.46	45.46	46.40	1,069,562	+0.87(+1.90%)
Jul 22, 2010	44.70	45.73	44.70	45.53	1,684,755	+1.45(+3.30%)
Jul 21, 2010	44.76	45.05	43.75	44.08	1,645,548	-0.13(-0.30%)
Jul 20, 2010	42.40	44.29	42.27	44.21	1,009,099	+1.33(+3.10%)
Jul 19, 2010	42.93	43.13	42.38	42.88	520,219	+0.04(+0.09%)
Jul 16, 2010	42.84	43.99	42.70	42.84	774,693	-1.45(-3.27%)
Jul 15, 2010	44.51	44.51	43.64	44.29	875,849	-0.16(-0.37%)
Jul 14, 2010	44.35	44.84	44.06	44.45	759,073	-0.17(-0.38%)
Jul 13, 2010	44.60	44.91	44.24	44.62	712,444	+0.91(+2.09%)
Jul 12, 2010	44.16	44.36	43.44	43.71	936,148	-0.76(-1.70%)
Jul 09, 2010	44.47	44.63	43.45	44.47	1,309,816	+0.95(+2.19%)
Jul 08, 2010	43.20	43.56	42.72	43.51	827,333	+0.70(+1.63%)
Jul 07, 2010	41.05	42.83	40.91	42.82	1,366,064	+1.83(+4.45%)
Jul 06, 2010	41.70	42.07	40.54	40.99	1,060,031	+0.12(+0.28%)
Jul 02, 2010	40.88	41.50	40.54	40.88	909,816	-0.27(-0.66%)
Jul 01, 2010	41.46	41.94	40.27	41.15	1,221,519	-0.26(-0.64%)
Jun 30, 2010	42.02	42.66	41.33	41.41	1,423,449	-0.60(-1.42%)
Jun 29, 2010	42.97	42.98	41.70	42.01	1,775,698	-2.34(-5.28%)
Jun 25, 2010	44.35	44.69	43.48	44.35	2,355,024	+0.66(+1.50%)
Jun 24, 2010	44.50	44.84	43.59	43.69	517	-1.07(-2.39%)
Jun 23, 2010	44.74	45.09	43.93	44.76	1,069,118	+0.00(+0.00%)
Jun 22, 2010	45.86	46.09	44.67	44.76	778	-1.11(-2.41%)
Jun 21, 2010	46.36	47.03	45.51	45.87	2,740,330	+0.24(+0.53%)
Jun 18, 2010	45.62	45.81	45.31	45.62	2,102,801	+0.29(+0.65%)
Jun 17, 2010	45.80	45.85	44.67	45.33	2,922,752	-0.24(-0.52%)
Jun 16, 2010	45.45	45.89	45.07	45.57	1,118,107	-0.04(-0.08%)
Jun 15, 2010	44.92	45.67	44.66	45.61	1,938,420	+1.20(+2.71%)
Jun 14, 2010	45.32	45.48	44.34	44.41	4,508,292	-0.27(-0.60%)
Jun 11, 2010	43.74	44.74	43.71	44.68	699,821	+0.58(+1.31%)
Jun 10, 2010	43.34	44.16	43.27	44.10	1,792,926	+1.74(+4.11%)
Jun 09, 2010	42.88	43.60	42.17	42.36	3,122,831	+0.02(+0.04%)
Jun 08, 2010	41.51	42.42	41.25	42.34	3,947,379	+0.99(+2.40%)
Jun 07, 2010	42.31	42.59	41.32	41.35	2,082,426	-0.88(-2.08%)
Jun 04, 2010	42.23	43.62	42.11	42.23	2,279,101	-1.97(-4.46%)
Jun 03, 2010	45.01	45.12	43.50	44.20	4,763,970	-0.58(-1.29%)
Jun 02, 2010	43.42	44.78	43.34	44.78	3,967,796	+1.54(+3.56%)
Jun 01, 2010	44.20	44.98	43.17	43.23	2,303,262	-1.70(-3.77%)
May 28, 2010	44.93	45.69	44.51	44.93	2,118,949	-0.75(-1.64%)
May 27, 2010	44.62	45.75	44.33	45.68	1,476,388	+2.23(+5.14%)
May 26, 2010	44.20	44.68	43.34	43.44	2,317,827	-0.22(-0.49%)
May 25, 2010	41.47	43.68	41.32	43.66	2,845,175	+0.80(+1.87%)
May 24, 2010	43.56	43.84	42.84	42.86	3,652,495	-0.75(-1.71%)
May 21, 2010	41.88	43.83	41.56	43.60	3,093,244	+1.29(+3.04%)
May 20, 2010	42.43	43.52	42.25	42.32	519	-2.08(-4.69%)
May 19, 2010	44.68	44.90	43.45	44.40	2,858,612	-0.57(-1.27%)
May 18, 2010	46.15	46.85	44.86	44.97	4,779,707	-0.65(-1.42%)
May 17, 2010	46.20	46.39	44.57	45.62	3,722,370	-0.58(-1.25%)
May 14, 2010	46.19	47.15	45.69	46.19	2,256,031	-1.34(-2.82%)
May 13, 2010	47.97	48.54	47.38	47.53	1,670,624	-0.45(-0.93%)
May 12, 2010	47.03	48.07	47.03	47.98	1,717,690	+1.22(+2.60%)
May 11, 2010	47.35	47.50	46.74	46.76	1,967,508	-0.53(-1.12%)
May 10, 2010	46.86	47.36	46.73	47.30	3,399,066	+2.46(+5.48%)
May 07, 2010	45.61	46.27	44.06	44.84	4,118,873	-0.79(-1.72%)
May 06, 2010	45.62	47.62	42.70	45.62	481	-0.66(-1.42%)
May 05, 2010	46.83	47.77	46.28	46.28	4,752,689	-1.09(-2.31%)
May 04, 2010	48.57	48.62	47.06	47.37	2,473,486	-1.96(-3.98%)

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.