Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	51.83	56.00	51.80	55.98	109,898	+3.33(+6.32%)
Jul 29, 2010	52.75	52.79	51.77	52.65	80,088	-0.47(-0.88%)
Jul 28, 2010	53.60	53.84	52.88	53.12	64,041	-0.85(-1.57%)
Jul 27, 2010	53.90	54.10	53.15	53.97	24,476	+0.53(+0.99%)
Jul 26, 2010	53.08	54.45	52.50	53.44	24,035	+0.94(+1.79%)
Jul 23, 2010	50.08	52.89	50.08	52.50	24,527	+2.40(+4.79%)
Jul 22, 2010	49.50	50.10	49.41	50.10	103,457	+1.23(+2.52%)
Jul 21, 2010	50.13	50.13	48.86	48.87	20,829	-1.19(-2.38%)
Jul 20, 2010	49.42	50.14	49.04	50.06	15,620	+0.06(+0.12%)
Jul 19, 2010	49.11	50.19	48.00	50.00	29,783	+0.84(+1.71%)
Jul 16, 2010	48.57	49.49	48.04	49.16	54,575	-0.86(-1.72%)
Jul 15, 2010	50.03	50.22	49.95	50.02	61,425	-0.11(-0.22%)
Jul 14, 2010	50.36	50.39	49.67	50.13	21,972	-0.23(-0.46%)
Jul 13, 2010	49.96	50.48	49.00	50.36	113,033	+0.58(+1.17%)
Jul 12, 2010	49.00	49.98	48.30	49.78	126,828	+0.64(+1.30%)
Jul 09, 2010	48.86	49.16	48.51	49.14	39,148	+0.50(+1.03%)
Jul 08, 2010	48.99	49.49	47.40	48.64	58,204	+0.14(+0.29%)
Jul 07, 2010	47.54	48.50	47.54	48.50	56,897	+1.03(+2.17%)
Jul 06, 2010	48.54	48.75	47.18	47.47	50,790	-0.93(-1.92%)
Jul 02, 2010	48.65	48.83	48.05	48.40	45,419	+0.17(+0.35%)
Jul 01, 2010	48.95	48.95	47.38	48.23	98,129	-0.54(-1.11%)
Jun 30, 2010	49.00	49.31	48.30	48.77	71,663	-0.41(-0.83%)
Jun 29, 2010	48.85	49.44	48.61	49.18	42,880	+0.77(+1.59%)
Jun 25, 2010	48.21	49.16	48.06	48.41	130,702	+0.24(+0.50%)
Jun 24, 2010	48.26	48.75	48.01	48.17	36,929	-0.33(-0.68%)
Jun 23, 2010	48.50	48.90	48.25	48.50	21,750	-0.11(-0.23%)
Jun 22, 2010	49.28	49.46	48.54	48.61	67,527	-0.39(-0.80%)
Jun 21, 2010	49.45	49.65	48.73	49.00	76,416	+0.50(+1.03%)
Jun 18, 2010	47.65	48.92	47.65	48.50	58,518	+1.21(+2.56%)
Jun 17, 2010	47.26	47.73	46.33	47.29	29,949	+0.54(+1.16%)
Jun 16, 2010	46.73	47.34	46.64	46.75	27,982	-0.18(-0.38%)
Jun 15, 2010	45.56	46.94	45.33	46.93	13,597	+1.51(+3.32%)
Jun 14, 2010	46.86	46.86	44.89	45.42	23,271	-0.98(-2.11%)
Jun 11, 2010	45.16	46.40	44.96	46.40	17,700	+0.92(+2.03%)
Jun 10, 2010	44.51	45.76	43.06	45.48	18,975	+1.41(+3.19%)
Jun 09, 2010	45.90	47.00	43.39	44.07	64,601	-1.42(-3.12%)
Jun 08, 2010	45.45	45.53	44.14	45.49	21,372	+0.10(+0.22%)
Jun 07, 2010	45.77	46.99	45.38	45.39	25,301	-0.07(-0.15%)
Jun 04, 2010	46.61	47.45	45.32	45.46	24,058	-2.09(-4.40%)
Jun 03, 2010	47.14	48.13	46.72	47.55	32,635	-0.34(-0.71%)
Jun 02, 2010	47.58	48.18	46.13	47.89	56,488	+1.22(+2.61%)
Jun 01, 2010	47.59	48.29	46.67	46.67	36,413	-1.00(-2.10%)
May 28, 2010	47.90	48.22	47.45	47.67	24,998	-0.23(-0.48%)
May 27, 2010	46.91	48.17	46.39	47.90	33,478	+1.40(+3.01%)
May 26, 2010	46.07	47.30	45.77	46.50	38,652	+0.57(+1.24%)
May 25, 2010	45.49	46.24	44.69	45.93	16,878	-0.26(-0.56%)
May 24, 2010	46.42	47.65	45.41	46.19	38,339	-0.03(-0.06%)
May 21, 2010	45.19	47.49	44.32	46.22	22,761	+0.36(+0.78%)
May 20, 2010	44.83	46.38	44.29	45.86	86,798	-1.08(-2.30%)
May 19, 2010	47.38	47.43	45.94	46.94	32,045	-0.41(-0.87%)
May 18, 2010	46.00	47.55	46.00	47.35	121,407	+1.09(+2.36%)
May 17, 2010	45.62	46.75	45.62	46.26	60,399	+0.68(+1.49%)
May 14, 2010	45.20	45.94	44.11	45.58	29,891	+0.15(+0.33%)
May 13, 2010	46.62	46.63	44.87	45.43	28,643	-1.17(-2.51%)
May 12, 2010	44.90	46.70	43.59	46.60	31,134	+1.68(+3.74%)
May 11, 2010	44.31	45.44	44.00	44.92	27,458	-0.13(-0.29%)
May 10, 2010	44.42	45.32	43.00	45.05	29,313	+2.89(+6.85%)
May 07, 2010	42.34	42.71	41.51	42.16	48,153	-0.58(-1.36%)
May 06, 2010	44.48	44.79	42.14	42.74	60,492	-1.74(-3.91%)
May 05, 2010	44.74	45.10	44.44	44.48	65,754	-0.73(-1.61%)
May 04, 2010	44.77	45.42	44.50	45.21	41,129	-0.23(-0.51%)

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.