Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	51.66	53.30	51.66	51.66	1,900	-1.44(-2.71%)
Jul 29, 2010	53.25	53.25	52.56	53.10	2,025	-1.51(-2.76%)
Jul 28, 2010	55.34	57.15	54.61	54.61	3,879	-1.13(-2.03%)
Jul 27, 2010	53.85	55.91	53.85	55.74	2,300	+1.62(+2.99%)
Jul 26, 2010	54.22	54.22	54.12	54.12	1,106	+0.29(+0.55%)
Jul 23, 2010	49.75	53.83	49.75	53.83	700	+0.83(+1.57%)
Jul 22, 2010	54.16	54.20	52.96	53.00	3,266	-1.80(-3.28%)
Jul 19, 2010	54.96	54.80	54.80	54.80	300	-0.97(-1.74%)
Jul 16, 2010	55.77	55.95	55.62	55.77	1,100	+0.75(+1.36%)
Jul 14, 2010	55.02	55.02	55.02	55.02	0	-0.87(-1.56%)
Jul 13, 2010	56.21	56.26	55.48	55.89	2,650	-2.32(-3.99%)
Jul 12, 2010	58.14	58.21	58.14	58.21	308	+1.88(+3.34%)
Jul 09, 2010	56.33	57.24	56.33	56.33	2,900	-0.25(-0.44%)
Jul 08, 2010	57.60	57.61	56.58	56.58	4,016	-1.74(-2.98%)
Jul 07, 2010	60.11	60.11	58.26	58.32	1,876	-2.97(-4.85%)
Jul 06, 2010	59.99	61.85	59.38	61.29	18,445	-0.11(-0.18%)
Jul 02, 2010	61.40	61.40	60.82	61.40	1,200	-0.52(-0.84%)
Jul 01, 2010	60.01	61.92	60.00	61.92	1,316	+2.76(+4.67%)
Jun 30, 2010	58.77	60.97	58.77	59.16	4,150	-1.20(-1.98%)
Jun 29, 2010	60.21	60.36	60.14	60.36	630	+4.08(+7.26%)
Jun 25, 2010	56.27	57.19	56.02	56.27	2,700	-1.94(-3.34%)
Jun 24, 2010	58.72	58.99	58.18	58.22	1,700	+0.05(+0.09%)
Jun 23, 2010	58.65	58.70	58.17	58.17	500	+1.84(+3.26%)
Jun 21, 2010	54.00	56.33	56.33	56.33	10,400	+0.33(+0.59%)
Jun 18, 2010	56.00	56.30	55.38	56.00	2,804	-0.09(-0.16%)
Jun 17, 2010	55.54	56.33	55.35	56.09	8,400	+0.35(+0.63%)
Jun 16, 2010	55.85	55.97	55.74	55.74	13,288	-1.14(-2.00%)
Jun 15, 2010	57.67	57.67	56.88	56.88	2,300	-1.92(-3.27%)
Jun 14, 2010	58.28	58.80	58.10	58.80	2,257	-1.41(-2.34%)
Jun 11, 2010	59.23	60.21	59.23	60.21	800	+1.03(+1.74%)
Jun 10, 2010	59.29	63.74	58.57	59.18	4,296	-1.78(-2.92%)
Jun 09, 2010	60.73	60.98	60.73	60.96	2,000	-1.26(-2.03%)
Jun 08, 2010	62.70	62.70	61.82	62.22	10,358	-0.77(-1.22%)
Jun 07, 2010	62.99	63.48	62.12	62.99	8,440	-0.05(-0.08%)
Jun 04, 2010	63.04	63.16	60.73	63.04	6,801	+3.92(+6.63%)
Jun 03, 2010	59.88	60.63	57.70	59.12	3,142	-0.45(-0.75%)
Jun 02, 2010	60.26	60.26	59.51	59.57	750	-0.48(-0.80%)
Jun 01, 2010	59.61	60.05	58.57	60.05	5,720	+1.64(+2.81%)
May 28, 2010	58.41	58.90	57.28	58.41	10,768	+0.83(+1.44%)
May 27, 2010	58.79	58.79	56.40	57.58	6,047	-2.56(-4.26%)
May 26, 2010	60.50	60.50	59.60	60.14	9,743	-1.31(-2.13%)
May 25, 2010	62.25	62.27	61.39	61.45	12,377	+1.27(+2.11%)
May 24, 2010	60.33	60.45	59.90	60.18	4,008	-0.38(-0.62%)
May 21, 2010	61.60	63.00	59.02	60.56	11,335	-0.73(-1.19%)
May 20, 2010	62.13	62.13	60.65	61.29	14,066	+1.81(+3.04%)
May 19, 2010	59.51	60.41	59.23	59.48	4,250	+0.50(+0.85%)
May 18, 2010	57.41	58.98	57.41	58.98	3,234	+0.21(+0.36%)
May 17, 2010	57.31	59.13	57.12	58.77	5,202	+2.17(+3.83%)
May 14, 2010	56.60	57.00	55.21	56.60	19,340	+2.38(+4.39%)
May 13, 2010	53.54	54.22	53.49	54.22	1,100	+0.88(+1.65%)
May 12, 2010	53.04	54.72	52.49	53.34	4,900	-0.13(-0.24%)
May 11, 2010	51.44	53.47	51.44	53.47	1,940	+0.01(+0.02%)
May 10, 2010	53.57	54.05	53.43	53.46	26,128	-1.26(-2.30%)
May 07, 2010	54.30	55.50	54.09	54.72	24,791	+0.48(+0.89%)
May 06, 2010	52.55	54.94	52.47	54.24	18,900	+1.92(+3.68%)
May 05, 2010	52.54	52.60	51.55	52.31	10,557	+2.15(+4.29%)
May 04, 2010	48.83	50.30	48.83	50.16	15,436	+2.21(+4.60%)

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.