Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	45.54	45.61	44.65	45.54	44,784	+0.25(+0.55%)
Jul 29, 2010	45.96	45.96	44.78	45.29	28,876	-0.16(-0.35%)
Jul 28, 2010	45.79	46.02	45.23	45.44	79,939	-0.48(-1.04%)
Jul 27, 2010	46.97	46.97	45.75	45.92	75,819	-0.58(-1.25%)
Jul 26, 2010	45.85	46.50	45.73	46.50	95,677	+0.66(+1.44%)
Jul 23, 2010	44.93	45.84	44.91	45.84	83,263	+0.67(+1.48%)
Jul 22, 2010	44.59	45.32	44.59	45.17	151,604	+1.13(+2.57%)
Jul 21, 2010	44.93	44.94	43.87	44.04	38,735	-0.57(-1.28%)
Jul 20, 2010	43.24	44.68	43.08	44.61	25,887	+0.77(+1.76%)
Jul 19, 2010	43.83	43.97	43.33	43.84	22,522	+0.23(+0.52%)
Jul 16, 2010	43.62	44.75	43.59	43.62	44,764	-1.40(-3.12%)
Jul 15, 2010	45.00	45.20	44.42	45.02	94,578	-0.04(-0.08%)
Jul 14, 2010	44.96	45.27	44.74	45.06	93,172	+0.03(+0.06%)
Jul 13, 2010	44.77	45.17	44.62	45.03	53,581	+0.95(+2.16%)
Jul 12, 2010	44.18	44.53	43.77	44.08	67,870	-0.23(-0.51%)
Jul 09, 2010	44.30	44.34	43.87	44.30	87,394	+0.37(+0.85%)
Jul 08, 2010	44.19	44.19	43.43	43.93	43,994	+0.43(+1.00%)
Jul 07, 2010	42.15	43.55	42.05	43.50	39,548	+1.43(+3.40%)
Jul 06, 2010	42.84	43.10	41.74	42.07	75,462	+0.00(+0.00%)
Jul 02, 2010	42.07	42.70	41.82	42.07	67,614	-0.34(-0.81%)
Jul 01, 2010	42.48	42.57	41.36	42.41	202,766	-0.06(-0.15%)
Jun 30, 2010	42.78	43.41	42.38	42.48	133,236	-0.31(-0.72%)
Jun 29, 2010	43.79	43.79	42.55	42.78	168,934	-2.07(-4.62%)
Jun 25, 2010	44.86	44.98	44.20	44.86	36,674	+0.51(+1.15%)
Jun 24, 2010	44.99	45.09	44.32	44.35	69,774	-0.85(-1.89%)
Jun 23, 2010	45.26	45.54	44.62	45.20	61,470	+0.01(+0.01%)
Jun 22, 2010	46.36	46.55	45.19	45.19	315,407	-1.05(-2.26%)
Jun 21, 2010	47.26	47.26	46.02	46.24	51,134	-0.29(-0.62%)
Jun 18, 2010	46.53	46.76	46.41	46.53	59,365	+0.01(+0.02%)
Jun 17, 2010	46.89	46.89	46.13	46.52	49,302	-0.11(-0.23%)
Jun 16, 2010	46.42	46.93	46.32	46.63	120,163	-0.07(-0.16%)
Jun 15, 2010	45.94	46.72	45.94	46.70	55,320	+1.15(+2.52%)
Jun 14, 2010	45.96	46.30	45.50	45.55	84,298	+0.14(+0.30%)
Jun 11, 2010	44.52	45.44	44.52	45.42	52,554	+0.43(+0.95%)
Jun 10, 2010	44.31	44.99	44.25	44.99	52,185	+1.58(+3.63%)
Jun 09, 2010	43.53	44.45	43.21	43.42	117,785	+0.16(+0.38%)
Jun 08, 2010	43.17	43.41	42.45	43.25	84,011	+0.28(+0.65%)
Jun 07, 2010	44.36	44.36	42.93	42.97	125,534	-1.07(-2.43%)
Jun 04, 2010	44.04	45.44	43.89	44.04	353,364	-1.99(-4.33%)
Jun 03, 2010	45.71	46.03	45.43	46.03	48,830	+0.57(+1.25%)
Jun 02, 2010	44.39	45.46	44.23	45.46	23,767	+1.39(+3.16%)
Jun 01, 2010	44.71	45.43	44.07	44.07	147,958	-1.22(-2.70%)
May 28, 2010	45.29	45.93	45.03	45.29	45,864	-0.62(-1.34%)
May 27, 2010	45.09	45.91	45.03	45.91	120,034	+1.72(+3.89%)
May 26, 2010	44.24	45.18	44.03	44.19	177,577	+0.20(+0.45%)
May 25, 2010	42.67	44.02	42.28	43.99	239,258	+0.08(+0.19%)
May 24, 2010	44.09	44.61	43.91	43.91	144,448	-0.44(-1.00%)
May 21, 2010	42.74	44.55	42.51	44.35	126,400	+0.82(+1.89%)
May 20, 2010	43.57	44.46	43.37	43.53	228,702	-1.87(-4.11%)
May 19, 2010	45.35	45.98	44.60	45.39	134,848	-0.33(-0.71%)
May 18, 2010	46.99	47.20	45.61	45.72	118,591	-0.72(-1.54%)
May 17, 2010	46.63	46.87	45.38	46.43	345,494	+0.02(+0.04%)
May 14, 2010	46.41	47.30	45.99	46.41	73,139	-1.19(-2.49%)
May 13, 2010	48.04	48.51	47.51	47.60	124,223	-0.53(-1.09%)
May 12, 2010	47.22	48.12	47.21	48.12	84,728	+1.14(+2.43%)
May 11, 2010	47.28	47.56	46.90	46.98	126,312	-0.13(-0.27%)
May 10, 2010	46.99	47.14	46.62	47.11	88,632	+2.35(+5.26%)
May 07, 2010	45.95	46.07	44.01	44.76	190,716	-1.29(-2.79%)
May 06, 2010	47.27	47.72	43.70	46.04	276,511	-1.50(-3.16%)
May 05, 2010	47.62	48.15	47.22	47.55	154,025	-0.51(-1.06%)
May 04, 2010	48.90	48.90	47.76	48.05	111,869	-1.46(-2.94%)

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.