Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	52.28	52.52	50.73	52.28	229,366	+0.13(+0.25%)
Jul 29, 2010	52.25	53.29	51.49	52.15	354,895	+0.32(+0.62%)
Jul 28, 2010	51.83	51.94	50.44	51.83	1,203	-0.06(-0.12%)
Jul 27, 2010	51.97	52.76	51.42	51.89	448,072	+0.37(+0.72%)
Jul 26, 2010	52.77	52.77	50.63	51.52	404,378	-0.90(-1.72%)
Jul 23, 2010	50.81	52.52	50.02	52.42	408,039	+1.35(+2.64%)
Jul 22, 2010	49.51	51.81	49.19	51.07	745,930	+2.52(+5.19%)
Jul 21, 2010	50.02	50.25	48.23	48.55	401,427	-0.92(-1.86%)
Jul 20, 2010	46.55	49.62	46.39	49.47	389,750	+1.97(+4.15%)
Jul 19, 2010	47.61	47.96	46.43	47.50	558,726	-0.12(-0.25%)
Jul 16, 2010	47.62	49.11	47.38	47.62	440,497	-1.60(-3.25%)
Jul 15, 2010	49.50	49.90	48.06	49.22	683,545	+0.34(+0.70%)
Jul 14, 2010	48.77	49.55	48.36	48.88	348,735	-0.26(-0.53%)
Jul 13, 2010	49.14	49.44	48.15	49.14	2,942	+0.80(+1.64%)
Jul 12, 2010	48.98	49.53	47.73	48.34	315,094	-0.94(-1.90%)
Jul 09, 2010	49.28	49.33	47.80	49.28	444,975	+1.01(+2.09%)
Jul 08, 2010	48.27	48.36	46.92	48.27	894	+1.36(+2.90%)
Jul 07, 2010	44.95	46.94	44.95	46.91	592,591	+2.29(+5.13%)
Jul 06, 2010	44.62	46.28	44.15	44.62	2,043	+0.19(+0.43%)
Jul 02, 2010	44.43	44.92	43.51	44.43	425,342	+0.40(+0.91%)
Jul 01, 2010	43.92	44.63	42.35	44.03	733,303	+0.01(+0.02%)
Jun 30, 2010	44.02	45.46	43.82	44.02	2,466	-0.81(-1.81%)
Jun 29, 2010	44.52	45.35	44.14	44.83	835,754	-1.19(-2.59%)
Jun 25, 2010	46.02	46.11	44.90	46.02	1,143,336	+1.23(+2.75%)
Jun 24, 2010	44.79	46.16	44.44	44.79	152	-1.33(-2.88%)
Jun 23, 2010	46.86	46.90	45.32	46.12	944,957	-1.09(-2.31%)
Jun 22, 2010	47.21	49.13	47.02	47.21	745	-1.74(-3.55%)
Jun 21, 2010	49.88	50.06	48.46	48.95	450,521	-0.03(-0.06%)
Jun 18, 2010	48.98	49.47	48.73	48.98	638,267	-0.11(-0.22%)
Jun 17, 2010	49.09	49.97	48.80	49.09	145	-0.59(-1.19%)
Jun 16, 2010	49.21	50.94	48.83	49.68	778,813	-0.20(-0.40%)
Jun 15, 2010	49.88	50.15	47.97	49.88	1,295	+2.11(+4.42%)
Jun 14, 2010	47.61	48.97	47.00	47.77	963,842	+0.75(+1.60%)
Jun 11, 2010	45.97	47.30	45.81	47.02	584,513	+0.31(+0.66%)
Jun 10, 2010	46.71	46.73	43.98	46.71	1,204	+3.07(+7.03%)
Jun 09, 2010	44.16	46.69	43.22	43.64	973,415	-0.27(-0.61%)
Jun 08, 2010	43.65	44.49	42.42	43.91	620,704	+0.31(+0.71%)
Jun 07, 2010	43.96	45.37	43.40	43.60	1,342,168	-0.01(-0.02%)
Jun 04, 2010	43.61	45.89	42.75	43.61	1,109,469	-0.39(-0.89%)
Jun 03, 2010	44.00	44.20	42.67	44.00	144	+0.11(+0.25%)
Jun 02, 2010	43.89	44.02	40.38	43.89	1,700,248	+2.94(+7.18%)
Jun 01, 2010	40.95	46.97	40.86	40.95	1,051	-7.76(-15.93%)
May 28, 2010	48.71	53.51	48.68	48.71	1,984,510	-4.84(-9.04%)
May 27, 2010	55.23	56.28	53.02	53.55	1,332,397	-0.34(-0.63%)
May 26, 2010	53.89	55.07	53.24	53.89	1,054	+1.28(+2.43%)
May 25, 2010	49.07	52.81	48.71	52.61	802,966	+1.56(+3.06%)
May 24, 2010	53.17	53.54	51.01	51.05	529,771	-2.36(-4.42%)
May 21, 2010	50.21	54.47	49.93	53.41	745,153	+2.03(+3.95%)
May 20, 2010	50.94	53.16	50.83	51.38	1,016,189	-3.22(-5.90%)
May 19, 2010	55.70	56.07	53.58	54.60	871,111	-1.56(-2.78%)
May 18, 2010	58.15	58.69	55.87	56.16	521,619	-1.26(-2.19%)
May 17, 2010	58.76	59.28	56.59	57.42	668,735	-1.10(-1.88%)
May 14, 2010	58.52	60.05	57.18	58.52	473,729	-2.08(-3.43%)
May 13, 2010	61.88	62.80	60.16	60.60	454,007	-1.36(-2.19%)
May 12, 2010	57.59	62.19	57.59	61.96	797,125	+4.83(+8.45%)
May 11, 2010	57.95	58.55	56.98	57.13	866,987	-0.80(-1.38%)
May 10, 2010	57.26	58.05	57.00	57.93	941,888	+2.93(+5.33%)
May 07, 2010	55.33	57.99	54.12	55.00	2,159,630	-0.09(-0.16%)
May 06, 2010	54.94	57.25	50.71	55.09	600	-2.14(-3.74%)
May 05, 2010	58.01	58.58	56.71	57.23	671,122	-1.30(-2.22%)
May 04, 2010	59.85	60.30	58.30	58.53	619,215	-2.33(-3.83%)

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.