Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	50.11	50.30	49.15	50.11	1,226,545	+0.13(+0.26%)
Jul 29, 2010	50.75	50.75	49.26	49.97	1,322,404	-0.13(-0.26%)
Jul 28, 2010	50.11	50.41	49.86	50.11	142	-0.18(-0.37%)
Jul 27, 2010	50.29	51.18	50.19	50.29	191	-0.42(-0.83%)
Jul 26, 2010	49.80	50.79	49.80	50.71	1,155,937	+0.96(+1.92%)
Jul 23, 2010	48.88	49.97	48.87	49.76	1,087,304	+0.81(+1.65%)
Jul 22, 2010	48.12	49.22	48.02	48.95	1,030,374	+1.39(+2.93%)
Jul 21, 2010	48.11	48.47	47.14	47.55	1,379,384	-0.31(-0.64%)
Jul 20, 2010	47.86	47.92	46.37	47.86	1,045,538	+0.31(+0.65%)
Jul 19, 2010	47.64	47.84	47.05	47.55	1,082,554	+0.08(+0.17%)
Jul 16, 2010	47.48	48.58	46.93	47.48	2,752,635	-1.19(-2.45%)
Jul 15, 2010	49.21	49.54	48.24	48.67	1,568,820	-0.53(-1.09%)
Jul 14, 2010	48.65	49.76	48.47	49.20	1,387,585	+0.29(+0.59%)
Jul 13, 2010	48.68	49.17	48.40	48.91	1,113,379	+1.24(+2.61%)
Jul 12, 2010	47.87	48.32	47.20	47.67	1,078,951	-0.45(-0.93%)
Jul 09, 2010	48.12	48.42	47.73	48.12	745,081	-0.15(-0.31%)
Jul 08, 2010	47.81	48.43	47.71	48.26	1,267,485	+0.79(+1.66%)
Jul 07, 2010	46.18	47.55	46.03	47.48	1,045,346	+1.46(+3.16%)
Jul 06, 2010	46.56	46.84	45.55	46.02	269	+0.02(+0.04%)
Jul 02, 2010	46.00	46.42	45.60	46.00	905,189	-0.18(-0.38%)
Jul 01, 2010	46.70	46.70	45.45	46.18	1,271,961	-0.39(-0.85%)
Jun 30, 2010	46.84	47.56	46.42	46.57	876	-0.42(-0.90%)
Jun 29, 2010	46.99	48.90	46.67	46.99	228	-2.31(-4.68%)
Jun 25, 2010	49.30	49.78	48.78	49.30	2,946,197	-0.36(-0.72%)
Jun 24, 2010	50.36	50.56	49.56	49.66	1,147,971	-0.79(-1.56%)
Jun 23, 2010	50.25	50.89	49.52	50.45	974,205	+0.12(+0.24%)
Jun 22, 2010	51.10	51.72	50.24	50.32	1,044,288	-0.82(-1.59%)
Jun 21, 2010	52.01	52.24	50.81	51.14	750,840	-0.20(-0.39%)
Jun 18, 2010	51.34	51.55	51.10	51.34	1,098,932	+0.26(+0.51%)
Jun 17, 2010	51.74	51.84	50.68	51.08	1,632,692	-0.58(-1.12%)
Jun 16, 2010	51.66	51.89	51.10	51.66	773,533	+0.06(+0.12%)
Jun 15, 2010	50.33	51.61	50.24	51.60	1,067,011	+1.68(+3.37%)
Jun 14, 2010	50.60	50.86	49.76	49.91	1,178,615	-0.25(-0.51%)
Jun 11, 2010	49.06	50.18	49.01	50.17	1,108,817	+0.58(+1.17%)
Jun 10, 2010	48.66	49.65	48.62	49.59	1,075,423	+1.54(+3.21%)
Jun 09, 2010	48.49	49.54	47.80	48.05	1,473,109	-0.19(-0.40%)
Jun 08, 2010	47.75	48.33	47.27	48.24	1,486,860	+0.46(+0.97%)
Jun 07, 2010	49.23	49.23	47.68	47.77	1,468,020	-1.35(-2.75%)
Jun 04, 2010	49.12	50.46	48.90	49.12	1,435,621	-2.34(-4.55%)
Jun 03, 2010	51.60	51.83	51.10	51.46	882,184	+0.07(+0.14%)
Jun 02, 2010	50.51	51.39	49.97	51.39	456	+1.30(+2.59%)
Jun 01, 2010	50.47	51.53	50.04	50.10	1,135,695	-1.04(-2.04%)
May 28, 2010	51.14	52.27	50.72	51.14	1,204,551	-0.90(-1.73%)
May 27, 2010	50.92	52.05	50.75	52.04	1,102,919	+1.55(+3.07%)
May 26, 2010	50.74	51.58	50.30	50.49	1,324,984	+0.02(+0.03%)
May 25, 2010	49.50	50.49	49.09	50.47	1,729,039	-0.34(-0.67%)
May 24, 2010	51.38	51.88	50.77	50.82	1,488,047	-0.85(-1.65%)
May 21, 2010	48.32	51.70	48.31	51.67	2,927,747	+2.38(+4.82%)
May 20, 2010	49.54	50.59	49.19	49.29	2,367,065	-2.77(-5.32%)
May 19, 2010	52.93	53.18	51.53	52.06	1,825,166	-1.18(-2.22%)
May 18, 2010	54.51	55.13	53.24	53.24	114	-0.84(-1.56%)
May 17, 2010	54.13	54.51	53.08	54.09	1,424,128	+0.09(+0.16%)
May 14, 2010	54.00	55.46	53.77	54.00	1,534,148	-1.79(-3.21%)
May 13, 2010	56.65	56.77	55.68	55.79	1,477,586	-1.04(-1.84%)
May 12, 2010	55.66	56.84	55.62	56.83	1,325,144	+1.14(+2.04%)
May 11, 2010	56.16	56.64	55.59	55.69	2,382,814	+0.17(+0.30%)
May 10, 2010	54.85	55.53	54.75	55.53	1,409,846	+3.00(+5.70%)
May 07, 2010	53.83	54.32	51.92	52.53	1,718,742	-1.33(-2.46%)
May 06, 2010	53.86	56.26	50.09	53.86	229	-2.12(-3.79%)
May 05, 2010	55.97	56.23	55.57	55.98	1,489,714	-0.48(-0.85%)
May 04, 2010	57.32	57.47	56.06	56.46	1,532,743	-1.70(-2.93%)

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.