Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	50.19	51.14	50.17	50.19	1,800	-0.52(-1.03%)
Jul 29, 2010	50.76	50.76	50.71	50.71	200	-1.14(-2.20%)
Jul 28, 2010	51.85	51.85	51.85	51.85	3,100	+0.66(+1.29%)
Jul 27, 2010	50.50	51.47	50.50	51.19	5,000	+1.11(+2.22%)
Jul 26, 2010	50.22	50.22	50.05	50.08	9,400	+0.00(+0.00%)
Jul 23, 2010	50.10	50.10	50.08	50.08	900	+0.06(+0.12%)
Jul 22, 2010	50.41	50.41	50.02	50.02	1,100	-1.64(-3.17%)
Jul 21, 2010	51.61	51.66	51.61	51.66	200	+0.59(+1.16%)
Jul 20, 2010	51.16	51.30	51.07	51.07	2,800	-0.83(-1.60%)
Jul 19, 2010	51.00	51.90	50.82	51.90	17,300	-0.15(-0.29%)
Jul 16, 2010	52.05	52.41	51.99	52.05	18,524	+0.71(+1.38%)
Jul 15, 2010	51.21	51.78	51.21	51.34	19,900	-0.08(-0.16%)
Jul 14, 2010	51.41	52.86	50.86	51.42	33,450	+0.15(+0.28%)
Jul 13, 2010	51.20	51.29	51.12	51.27	6,550	-1.40(-2.65%)
Jul 12, 2010	52.11	52.68	52.04	52.67	4,500	+0.28(+0.53%)
Jul 09, 2010	52.39	52.39	51.64	52.39	2,087	+0.43(+0.83%)
Jul 08, 2010	52.78	52.78	51.96	51.96	1,750	-0.86(-1.62%)
Jul 07, 2010	53.43	53.43	52.80	52.82	16,100	-1.68(-3.09%)
Jul 06, 2010	53.76	54.53	53.40	54.50	650	-0.30(-0.55%)
Jul 02, 2010	54.80	54.80	54.14	54.80	2,435	+0.70(+1.29%)
Jul 01, 2010	53.94	54.20	53.94	54.10	2,298	+2.02(+3.88%)
Jun 30, 2010	51.71	52.50	51.71	52.08	650	+0.02(+0.03%)
Jun 29, 2010	52.15	52.35	52.04	52.06	38,970	+2.32(+4.67%)
Jun 25, 2010	49.74	50.92	49.68	49.74	3,900	-1.77(-3.44%)
Jun 24, 2010	51.78	52.16	51.51	51.51	2,400	+0.10(+0.19%)
Jun 23, 2010	51.41	51.41	51.41	51.41	690	+0.63(+1.25%)
Jun 22, 2010	50.78	50.78	50.78	50.78	200	+0.17(+0.33%)
Jun 21, 2010	49.95	50.61	49.95	50.61	8,800	+0.33(+0.66%)
Jun 18, 2010	50.28	50.53	50.28	50.28	35,100	-0.33(-0.65%)
Jun 17, 2010	50.09	50.66	50.03	50.61	45,900	+0.58(+1.16%)
Jun 16, 2010	50.72	50.73	50.00	50.03	9,125	-0.39(-0.77%)
Jun 15, 2010	50.74	50.74	50.42	50.42	1,704	-1.34(-2.59%)
Jun 14, 2010	51.72	51.76	51.72	51.76	400	-0.88(-1.67%)
Jun 11, 2010	52.00	52.64	51.61	52.64	1,900	+1.46(+2.85%)
Jun 10, 2010	51.29	51.42	51.00	51.18	2,474	-1.37(-2.61%)
Jun 09, 2010	52.65	52.66	52.04	52.55	1,752	-1.60(-2.95%)
Jun 08, 2010	54.28	54.28	54.10	54.15	394	+0.05(+0.09%)
Jun 07, 2010	54.44	54.44	53.62	54.10	1,925	-0.27(-0.49%)
Jun 04, 2010	54.37	54.37	52.67	54.37	132,100	+2.48(+4.78%)
Jun 03, 2010	53.28	53.28	51.82	51.89	60,200	-0.75(-1.42%)
Jun 02, 2010	53.34	53.34	52.64	52.64	2,367	-0.97(-1.81%)
Jun 01, 2010	52.16	53.61	51.41	53.61	47,515	+1.41(+2.70%)
May 28, 2010	52.20	52.71	51.55	52.20	11,753	+0.12(+0.23%)
May 27, 2010	52.77	52.77	52.01	52.08	13,414	-1.82(-3.38%)
May 26, 2010	54.28	54.28	53.90	53.90	400	-0.70(-1.28%)
May 25, 2010	55.25	55.25	54.60	54.60	12,895	+0.33(+0.61%)
May 24, 2010	53.94	54.27	53.94	54.27	14,062	+0.07(+0.13%)
May 21, 2010	54.64	54.64	53.82	54.20	2,620	-0.13(-0.24%)
May 20, 2010	54.81	54.82	53.81	54.33	16,838	+1.45(+2.73%)
May 19, 2010	53.09	53.67	52.88	52.88	87,738	-0.12(-0.22%)
May 18, 2010	52.11	53.00	52.11	53.00	15,813	+0.49(+0.93%)
May 17, 2010	51.92	52.78	51.92	52.51	165,817	+0.83(+1.61%)
May 14, 2010	51.68	51.78	50.89	51.68	9,625	+1.70(+3.40%)
May 13, 2010	49.91	50.05	49.76	49.98	4,700	+0.51(+1.03%)
May 12, 2010	46.50	49.80	46.50	49.47	8,991	+0.43(+0.88%)
May 11, 2010	49.04	49.04	49.04	49.04	1,450	-0.18(-0.36%)
May 10, 2010	49.34	49.50	49.22	49.22	11,630	-0.82(-1.64%)
May 07, 2010	49.38	50.13	49.30	50.03	9,790	+0.74(+1.51%)
May 06, 2010	48.26	50.26	48.12	49.29	133,225	+1.49(+3.12%)
May 05, 2010	47.57	47.85	47.22	47.80	22,970	+1.47(+3.17%)
May 04, 2010	45.32	46.33	45.32	46.33	6,980	+2.20(+4.99%)

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.