Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	48.46	48.59	48.32	48.46	1,982,720	+0.00(+0.01%)
Jul 29, 2010	48.51	48.54	48.31	48.45	1,113,330	+0.07(+0.14%)
Jul 28, 2010	48.32	48.56	48.32	48.38	1,328,933	-0.10(-0.20%)
Jul 27, 2010	48.62	48.67	48.30	48.48	1,938,360	+0.05(+0.10%)
Jul 26, 2010	48.40	48.48	48.20	48.43	1,835,623	+0.10(+0.22%)
Jul 23, 2010	48.21	48.41	48.13	48.33	1,534,552	+0.26(+0.55%)
Jul 22, 2010	48.23	48.25	47.99	48.07	1,824,111	+0.17(+0.36%)
Jul 21, 2010	48.04	48.21	47.77	47.89	2,127,889	-0.01(-0.03%)
Jul 20, 2010	47.48	48.13	47.48	47.91	3,270,385	+0.30(+0.62%)
Jul 19, 2010	47.61	47.70	47.46	47.61	1,328,606	+0.22(+0.47%)
Jul 16, 2010	47.39	47.78	47.27	47.39	1,837,541	-0.38(-0.80%)
Jul 15, 2010	47.86	47.89	47.59	47.77	1,388,233	+0.12(+0.26%)
Jul 14, 2010	47.81	47.82	47.56	47.65	1,781,280	-0.19(-0.41%)
Jul 13, 2010	47.57	47.93	47.50	47.84	81	+0.49(+1.03%)
Jul 12, 2010	47.59	47.59	47.03	47.35	2,459,071	-0.16(-0.34%)
Jul 09, 2010	47.51	47.71	47.40	47.51	2,107,505	-0.12(-0.26%)
Jul 08, 2010	47.46	47.68	47.23	47.63	2,336,114	+0.26(+0.54%)
Jul 07, 2010	46.96	47.48	46.90	47.38	1,957,546	+0.44(+0.94%)
Jul 06, 2010	46.93	47.02	46.79	46.93	767	+0.22(+0.47%)
Jul 02, 2010	46.71	46.79	46.44	46.71	1,673,963	+0.31(+0.66%)
Jul 01, 2010	46.20	46.47	45.77	46.41	2,852,118	+0.29(+0.63%)
Jun 30, 2010	46.43	46.49	45.99	46.11	287	-0.23(-0.50%)
Jun 29, 2010	46.53	46.75	46.04	46.35	1,482,960	-0.48(-1.02%)
Jun 25, 2010	46.82	46.85	46.44	46.82	1,100,998	+0.40(+0.87%)
Jun 24, 2010	46.61	46.66	46.39	46.42	1,039,080	-0.24(-0.52%)
Jun 23, 2010	46.91	46.92	46.39	46.66	2,070,344	-0.26(-0.55%)
Jun 22, 2010	47.16	47.20	46.71	46.92	206	-0.27(-0.57%)
Jun 21, 2010	47.31	47.33	47.13	47.19	1,468,510	+0.17(+0.36%)
Jun 18, 2010	47.02	47.08	46.81	47.02	1,711,900	+0.18(+0.39%)
Jun 17, 2010	46.63	46.85	46.56	46.83	1,620,719	+0.29(+0.63%)
Jun 16, 2010	46.26	46.54	46.15	46.54	1,803,556	+0.18(+0.39%)
Jun 15, 2010	45.99	46.54	45.77	46.36	2,788,401	+0.46(+1.01%)
Jun 14, 2010	45.86	45.97	45.74	45.89	1,249,036	+0.33(+0.72%)
Jun 11, 2010	45.49	45.74	45.49	45.57	1,012,560	-0.18(-0.40%)
Jun 10, 2010	45.43	45.77	45.31	45.75	820	+0.44(+0.97%)
Jun 09, 2010	45.31	45.36	45.05	45.31	1,321,790	+0.20(+0.45%)
Jun 08, 2010	45.35	45.35	44.87	45.11	1,723,798	+0.05(+0.12%)
Jun 07, 2010	45.28	45.74	45.03	45.05	1,851,951	-0.27(-0.60%)
Jun 04, 2010	45.33	45.60	45.07	45.33	3,979,399	-0.20(-0.44%)
Jun 03, 2010	45.70	45.81	45.27	45.53	1,851,301	-0.02(-0.05%)
Jun 02, 2010	45.42	45.72	45.31	45.55	2,254,622	+0.21(+0.46%)
Jun 01, 2010	45.50	45.80	45.32	45.35	1,327,062	-0.47(-1.03%)
May 28, 2010	45.82	45.84	45.51	45.82	2,217,325	+0.34(+0.75%)
May 27, 2010	45.28	45.68	45.28	45.48	2,096,979	+0.83(+1.86%)
May 26, 2010	45.65	45.71	44.56	44.65	907	-0.79(-1.75%)
May 25, 2010	44.19	45.44	44.00	45.44	82	-0.08(-0.19%)
May 24, 2010	45.44	45.82	45.31	45.53	1,812,065	+0.00(+0.00%)
May 21, 2010	43.74	45.53	43.74	45.53	3,802,360	+0.36(+0.80%)
May 20, 2010	44.57	45.17	44.11	45.17	3,384	-0.78(-1.70%)
May 19, 2010	46.24	46.34	45.55	45.95	2,250,438	-0.48(-1.03%)
May 18, 2010	46.82	46.99	46.23	46.43	2,280,461	-0.22(-0.48%)
May 17, 2010	46.59	46.81	46.11	46.65	1,731,491	+0.07(+0.16%)
May 14, 2010	46.58	46.98	46.30	46.58	3,447,338	-0.40(-0.85%)
May 13, 2010	47.32	47.42	46.92	46.98	2,071,292	-0.22(-0.46%)
May 12, 2010	46.83	47.23	46.83	47.20	1,567,924	+0.51(+1.09%)
May 11, 2010	46.88	47.02	46.59	46.69	2,076,820	-0.27(-0.57%)
May 10, 2010	46.80	46.96	46.73	46.96	3,150,081	+0.88(+1.92%)
May 07, 2010	45.48	46.10	44.71	46.07	5,127,247	+0.36(+0.80%)
May 06, 2010	46.70	46.89	42.45	45.71	10,119,482	-0.93(-2.00%)
May 05, 2010	47.01	47.29	46.56	46.64	3,939,860	-1.08(-2.26%)
May 04, 2010	48.14	48.19	47.69	47.72	82	-0.65(-1.35%)

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.