Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	44.90	45.04	44.45	44.62	11,178	-0.03(-0.07%)
Jul 29, 2010	45.36	45.60	44.40	44.65	5,328	+0.81(+1.85%)
Jul 28, 2010	43.91	44.35	43.80	43.84	7,582	-0.91(-2.03%)
Jul 27, 2010	45.81	45.81	44.75	44.75	585	+0.10(+0.22%)
Jul 26, 2010	44.60	44.81	44.60	44.65	1,942	-0.69(-1.52%)
Jul 23, 2010	45.12	45.34	45.12	45.34	353	+0.40(+0.89%)
Jul 22, 2010	44.56	45.07	44.56	44.94	3,978	+2.24(+5.25%)
Jul 21, 2010	43.73	43.73	42.60	42.70	1,710	-0.30(-0.70%)
Jul 20, 2010	43.20	43.20	42.65	43.00	1,061	+1.20(+2.87%)
Jul 19, 2010	42.36	42.36	41.79	41.80	2,104	-3.30(-7.32%)
Jul 16, 2010	46.15	46.15	45.10	45.10	2,045	-2.76(-5.77%)
Jul 15, 2010	47.60	47.86	47.60	47.86	1,141	-0.28(-0.58%)
Jul 14, 2010	47.92	48.50	47.92	48.14	1,801	+0.34(+0.71%)
Jul 13, 2010	47.71	47.80	47.71	47.80	512	+1.61(+3.49%)
Jul 12, 2010	46.06	46.35	46.05	46.19	1,826	+0.17(+0.37%)
Jul 09, 2010	45.80	46.08	45.78	46.02	5,495	+0.93(+2.06%)
Jul 08, 2010	44.83	45.09	44.70	45.09	417	-0.08(-0.18%)
Jul 07, 2010	43.90	45.17	43.90	45.17	1,622	+1.02(+2.31%)
Jul 06, 2010	44.65	44.86	44.15	44.15	1,634	-0.02(-0.05%)
Jul 02, 2010	45.40	45.40	44.17	44.17	2,189	-0.71(-1.58%)
Jul 01, 2010	44.75	44.88	44.50	44.88	9,191	-1.07(-2.33%)
Jun 30, 2010	46.02	46.02	45.95	45.95	589	+0.75(+1.66%)
Jun 29, 2010	45.78	45.78	44.75	45.20	5,300	-2.57(-5.38%)
Jun 25, 2010	47.00	47.77	47.00	47.77	491	+0.15(+0.31%)
Jun 24, 2010	47.30	47.62	47.30	47.62	839	-0.19(-0.40%)
Jun 23, 2010	47.50	47.91	47.50	47.81	5,827	-0.24(-0.50%)
Jun 22, 2010	48.90	48.90	48.05	48.05	1,028	-1.01(-2.06%)
Jun 21, 2010	50.06	50.15	49.00	49.06	2,514	-0.39(-0.79%)
Jun 18, 2010	49.55	49.55	49.45	49.45	801	+0.68(+1.39%)
Jun 17, 2010	48.45	49.00	48.44	48.77	1,823	+1.52(+3.22%)
Jun 16, 2010	47.25	47.25	47.25	47.25	400	+0.24(+0.51%)
Jun 15, 2010	46.10	47.01	46.10	47.01	1,724	+1.46(+3.21%)
Jun 14, 2010	46.19	46.19	45.55	45.55	510	+0.62(+1.38%)
Jun 11, 2010	44.75	45.10	44.45	44.93	1,181	-0.76(-1.66%)
Jun 10, 2010	44.95	45.69	44.95	45.69	2,149	+2.69(+6.26%)
Jun 09, 2010	43.70	44.10	43.00	43.00	6,753	-0.27(-0.62%)
Jun 08, 2010	42.50	43.27	42.50	43.27	1,880	+0.37(+0.86%)
Jun 07, 2010	43.65	44.00	42.90	42.90	3,863	-1.10(-2.50%)
Jun 04, 2010	44.88	44.88	43.75	44.00	3,399	-2.50(-5.38%)
Jun 03, 2010	46.86	46.86	46.36	46.50	2,838	+0.30(+0.65%)
Jun 02, 2010	45.40	46.20	45.40	46.20	2,516	+1.30(+2.90%)
Jun 01, 2010	45.42	45.65	44.90	44.90	1,887	+0.19(+0.42%)
May 28, 2010	44.87	44.87	44.42	44.71	11,271	-0.04(-0.09%)
May 27, 2010	43.56	44.90	43.56	44.75	5,506	+2.13(+5.00%)
May 26, 2010	42.95	43.37	42.62	42.62	3,492	+1.07(+2.59%)
May 25, 2010	41.93	42.37	41.55	41.55	10,181	-2.86(-6.45%)
May 24, 2010	44.13	45.00	43.94	44.41	10,682	-0.84(-1.86%)
May 21, 2010	45.25	45.25	45.25	45.25	27,182	+1.30(+2.96%)
May 20, 2010	43.80	44.09	43.80	43.95	38,257	-3.32(-7.02%)
May 19, 2010	47.75	48.21	47.00	47.27	106,724	-1.04(-2.15%)
May 18, 2010	50.60	50.60	48.17	48.31	69,242	-1.74(-3.48%)
May 17, 2010	49.69	50.05	49.09	50.05	50,330	+1.36(+2.79%)
May 14, 2010	48.89	49.19	47.85	48.69	116,712	-0.61(-1.24%)
May 13, 2010	49.75	49.80	49.15	49.30	37,562	-0.90(-1.79%)
May 12, 2010	49.45	50.50	49.45	50.20	89,102	+2.75(+5.80%)
May 11, 2010	47.85	48.14	47.45	47.45	117,343	+0.40(+0.85%)
May 10, 2010	47.10	47.14	46.93	47.05	17,270	+3.10(+7.05%)
May 07, 2010	45.44	45.69	42.85	43.95	5,509	-0.90(-2.01%)
May 06, 2010	47.35	47.37	43.49	44.85	9,211	-2.75(-5.78%)
May 05, 2010	47.64	47.64	47.60	47.60	739	-2.15(-4.32%)
May 04, 2010	51.00	51.00	49.75	49.75	3,000	-2.21(-4.25%)

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.