Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	46.03	46.50	45.25	46.03	3,116,297	+0.00(+0.00%)
Jul 29, 2010	46.50	46.76	45.30	46.03	3,886,575	-0.05(-0.12%)
Jul 28, 2010	46.65	46.92	45.85	46.08	3,107,100	-0.69(-1.47%)
Jul 27, 2010	47.14	47.46	46.67	46.77	3,689,253	+0.00(+0.00%)
Jul 26, 2010	45.95	46.81	45.75	46.77	3,046,291	+0.94(+2.05%)
Jul 23, 2010	44.59	45.88	44.40	45.83	4,941,801	+1.04(+2.32%)
Jul 22, 2010	43.81	44.94	43.71	44.79	2,077,229	+1.61(+3.74%)
Jul 21, 2010	44.35	44.47	43.07	43.18	1,849,571	-0.86(-1.96%)
Jul 20, 2010	42.71	44.10	42.53	44.04	1,515,969	+0.81(+1.88%)
Jul 19, 2010	43.21	43.36	42.42	43.23	1,794,003	+0.13(+0.30%)
Jul 16, 2010	43.10	44.50	42.98	43.10	3,657,688	-1.61(-3.59%)
Jul 15, 2010	45.18	45.23	44.16	44.71	2,193,414	-0.45(-1.01%)
Jul 14, 2010	45.25	45.44	44.80	45.16	3,392,369	-0.23(-0.50%)
Jul 13, 2010	44.64	45.57	44.43	45.39	4,078,850	+1.42(+3.22%)
Jul 12, 2010	44.25	44.57	43.55	43.97	1,305,696	-0.45(-1.02%)
Jul 09, 2010	44.43	44.43	43.57	44.43	1,588,235	+0.70(+1.59%)
Jul 08, 2010	43.53	43.78	43.09	43.73	3,051,853	+0.71(+1.66%)
Jul 07, 2010	41.69	43.08	41.66	43.02	6,690,903	+1.42(+3.41%)
Jul 06, 2010	42.93	43.29	41.36	41.60	4,126,767	-0.58(-1.37%)
Jul 02, 2010	42.18	42.97	41.91	42.18	3,498,186	-0.50(-1.16%)
Jul 01, 2010	42.98	43.26	41.66	42.67	4,774,823	-0.31(-0.72%)
Jun 30, 2010	43.41	44.11	42.88	42.98	3,101,148	-0.42(-0.97%)
Jun 29, 2010	44.42	44.56	43.23	43.40	3,816,067	-2.31(-5.04%)
Jun 25, 2010	45.71	45.83	44.60	45.71	2,022,073	+0.89(+1.98%)
Jun 24, 2010	45.21	45.60	44.75	44.82	2,451,593	-0.77(-1.69%)
Jun 23, 2010	45.61	46.13	45.09	45.59	2,728,779	-0.19(-0.41%)
Jun 22, 2010	46.92	47.46	45.71	45.78	2,536,813	-1.01(-2.16%)
Jun 21, 2010	47.91	48.11	46.51	46.79	4,041,750	-0.47(-0.99%)
Jun 18, 2010	47.26	47.59	46.95	47.26	1,719,752	+0.05(+0.11%)
Jun 17, 2010	47.44	47.48	46.64	47.20	2,352,552	+0.01(+0.02%)
Jun 16, 2010	47.05	47.66	46.89	47.20	2,101,543	-0.20(-0.41%)
Jun 15, 2010	46.60	47.55	46.37	47.39	3,938,434	+1.22(+2.64%)
Jun 14, 2010	46.60	47.04	46.05	46.17	2,187,618	+0.28(+0.61%)
Jun 11, 2010	44.66	45.93	44.53	45.89	1,753,583	+0.60(+1.31%)
Jun 10, 2010	44.46	45.30	44.35	45.30	1,777,025	+1.61(+3.67%)
Jun 09, 2010	44.17	44.81	43.46	43.69	3,595,780	-0.09(-0.21%)
Jun 08, 2010	43.80	44.22	42.86	43.78	5,574,682	+0.08(+0.17%)
Jun 07, 2010	44.93	45.24	43.67	43.71	4,901,417	-1.05(-2.36%)
Jun 04, 2010	44.76	46.38	44.62	44.76	7,616,654	-2.52(-5.32%)
Jun 03, 2010	46.98	47.44	46.59	47.28	2,177,213	+0.44(+0.95%)
Jun 02, 2010	45.73	46.83	45.39	46.83	5,859,090	+1.35(+2.97%)
Jun 01, 2010	46.53	47.21	45.48	45.48	3,899,824	-1.67(-3.53%)
May 28, 2010	47.15	47.81	46.71	47.15	3,700,084	-0.57(-1.18%)
May 27, 2010	46.81	47.79	46.43	47.72	5,246,029	+2.11(+4.63%)
May 26, 2010	45.75	46.78	45.41	45.61	530	+0.08(+0.17%)
May 25, 2010	44.43	45.57	43.72	45.53	4,122,664	+0.06(+0.13%)
May 24, 2010	46.19	46.51	45.47	45.47	3,123,455	-0.88(-1.90%)
May 21, 2010	44.65	46.70	44.41	46.35	8,548,961	+0.77(+1.69%)
May 20, 2010	45.71	46.75	45.53	45.58	5,816,397	-2.61(-5.41%)
May 19, 2010	48.59	49.16	47.44	48.19	6,253,146	-0.63(-1.30%)
May 18, 2010	50.45	50.71	48.61	48.82	3,743,329	-0.99(-1.98%)
May 17, 2010	50.10	50.58	48.44	49.81	5,527,372	+0.00(+0.00%)
May 14, 2010	49.81	50.49	49.15	49.81	4,798,722	-1.02(-2.00%)
May 13, 2010	51.32	51.68	50.61	50.83	2,500,158	-0.59(-1.14%)
May 12, 2010	50.19	51.49	50.06	51.42	3,052,107	+1.54(+3.08%)
May 11, 2010	50.02	50.63	49.76	49.88	2,962,069	+0.32(+0.65%)
May 10, 2010	48.85	49.58	48.75	49.55	5,286,338	+2.75(+5.88%)
May 07, 2010	47.64	48.45	46.27	46.80	6,854,783	-1.36(-2.83%)
May 06, 2010	48.27	50.31	0.0565	48.17	1,776	-1.78(-3.56%)
May 05, 2010	50.25	50.88	49.92	49.95	6,188,992	-0.94(-1.84%)
May 04, 2010	51.84	51.89	50.53	50.88	4,329,323	-1.73(-3.28%)

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.