Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	47.21	47.44	44.51	47.21	2,897,769	+0.64(+1.38%)
Jul 29, 2010	46.07	46.85	45.96	46.56	8,675	+0.34(+0.74%)
Jul 28, 2010	46.22	46.39	45.30	46.22	157	+0.00(+0.00%)
Jul 27, 2010	46.22	47.69	46.08	46.22	41,910	-1.23(-2.59%)
Jul 26, 2010	46.77	47.60	46.52	47.45	2,229,131	+0.79(+1.69%)
Jul 23, 2010	45.66	47.13	45.16	46.66	3,602,329	+0.90(+1.97%)
Jul 22, 2010	44.19	45.78	43.99	45.76	31,008	+2.12(+4.87%)
Jul 21, 2010	45.08	45.56	42.96	43.64	5,728,629	+0.82(+1.92%)
Jul 20, 2010	42.81	42.85	41.30	42.81	2,998,006	+0.72(+1.72%)
Jul 19, 2010	41.70	42.25	41.50	42.09	1,462,400	+0.55(+1.31%)
Jul 16, 2010	41.54	43.22	41.31	41.54	2,564,293	-1.58(-3.66%)
Jul 15, 2010	43.66	43.66	42.28	43.12	3,315,969	-0.59(-1.34%)
Jul 14, 2010	43.70	43.93	43.23	43.71	16,186	-0.25(-0.57%)
Jul 13, 2010	43.12	44.22	42.83	43.96	6,984	+1.43(+3.37%)
Jul 12, 2010	42.16	42.63	42.06	42.53	1,621,636	+0.14(+0.33%)
Jul 09, 2010	42.39	42.44	41.69	42.39	1,038,655	+0.57(+1.36%)
Jul 08, 2010	42.63	42.67	41.15	41.82	45,664	-0.29(-0.70%)
Jul 07, 2010	40.39	42.12	40.39	42.11	2,097,913	+1.74(+4.31%)
Jul 06, 2010	40.73	41.29	39.88	40.37	217	+0.03(+0.08%)
Jul 02, 2010	40.34	41.06	40.11	40.34	1,878,413	-0.44(-1.08%)
Jul 01, 2010	40.96	41.18	39.67	40.78	3,961,535	-0.33(-0.79%)
Jun 30, 2010	40.93	41.63	40.60	41.10	731	+0.24(+0.60%)
Jun 29, 2010	40.86	41.78	40.41	40.86	19,433	-1.50(-3.53%)
Jun 25, 2010	42.36	42.63	41.58	42.36	2,718,260	-0.08(-0.19%)
Jun 24, 2010	42.34	43.03	41.75	42.44	2,747,859	-0.02(-0.04%)
Jun 23, 2010	42.38	42.80	41.28	42.46	15,118	-0.07(-0.17%)
Jun 22, 2010	44.57	45.15	42.50	42.53	15,610	-2.44(-5.43%)
Jun 21, 2010	46.47	46.47	44.72	44.97	2,116,821	-0.59(-1.29%)
Jun 18, 2010	45.56	45.79	45.08	45.56	2,253,988	+0.29(+0.65%)
Jun 17, 2010	46.41	46.46	44.92	45.26	2,586,697	-0.97(-2.09%)
Jun 16, 2010	46.11	46.50	45.73	46.23	1,578,117	-0.39(-0.84%)
Jun 15, 2010	45.12	46.72	45.09	46.62	122	+1.62(+3.60%)
Jun 14, 2010	45.25	46.01	44.84	45.00	1,867,324	+0.28(+0.64%)
Jun 11, 2010	43.53	44.95	43.42	44.72	1,828,816	+0.72(+1.63%)
Jun 10, 2010	43.91	44.18	43.45	44.00	15,467	+0.98(+2.29%)
Jun 09, 2010	44.34	44.82	42.77	43.02	3,841,896	-1.03(-2.35%)
Jun 08, 2010	43.53	44.19	43.18	44.05	2,010,009	+0.69(+1.60%)
Jun 07, 2010	44.81	45.02	43.16	43.36	3,008,787	-1.45(-3.23%)
Jun 04, 2010	44.81	46.18	44.63	44.81	4,199,227	-2.07(-4.41%)
Jun 03, 2010	46.84	47.61	46.26	46.87	1,993,224	+0.29(+0.63%)
Jun 02, 2010	44.80	46.64	44.55	46.58	23,505	+1.92(+4.30%)
Jun 01, 2010	45.12	46.06	44.63	44.66	8,894	-0.73(-1.61%)
May 28, 2010	45.39	46.19	44.95	45.39	2,047,462	-1.06(-2.28%)
May 27, 2010	45.48	46.50	45.48	46.45	2,829,168	+1.83(+4.10%)
May 26, 2010	44.94	45.93	44.29	44.62	2,501,243	-0.03(-0.07%)
May 25, 2010	42.96	44.73	42.33	44.65	58,072	+0.31(+0.70%)
May 24, 2010	45.07	45.12	44.23	44.34	2,544,621	-0.72(-1.59%)
May 21, 2010	43.17	45.23	43.02	45.06	5,376,932	+0.94(+2.14%)
May 20, 2010	45.81	45.84	43.46	44.12	5,304,964	-2.82(-6.00%)
May 19, 2010	47.70	48.16	46.26	46.93	3,877,667	-1.72(-3.54%)
May 18, 2010	49.60	50.01	47.89	48.66	11,517	-0.25(-0.52%)
May 17, 2010	49.31	49.44	47.73	48.91	2,109,155	-0.18(-0.36%)
May 14, 2010	49.09	50.04	48.54	49.09	2,448,531	-1.16(-2.32%)
May 13, 2010	50.90	51.88	50.20	50.25	3,548,057	-0.69(-1.36%)
May 12, 2010	50.35	51.36	50.23	50.94	2,770,158	+0.94(+1.89%)
May 11, 2010	50.78	51.14	49.83	50.00	32,970	+0.18(+0.36%)
May 10, 2010	48.89	49.85	48.66	49.82	4,219,467	+4.16(+9.11%)
May 07, 2010	47.27	48.13	45.52	45.66	4,261,591	-1.52(-3.22%)
May 06, 2010	46.85	49.62	45.36	47.18	442,773	-1.97(-4.01%)
May 05, 2010	49.39	49.97	48.66	49.15	2,545,386	-0.83(-1.66%)
May 04, 2010	50.80	50.86	49.66	49.98	20,102	-1.53(-2.97%)

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.