Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	46.11	46.26	45.60	46.11	124,152	-0.02(-0.04%)
Jul 29, 2010	46.54	46.72	45.78	46.13	120,236	+0.15(+0.32%)
Jul 28, 2010	46.03	46.23	45.84	45.98	110,299	-0.19(-0.41%)
Jul 27, 2010	46.41	46.41	45.91	46.17	301,812	-0.11(-0.23%)
Jul 26, 2010	45.80	46.28	45.76	46.28	65,723	+0.29(+0.63%)
Jul 23, 2010	45.46	46.10	45.37	45.99	108,955	+0.52(+1.15%)
Jul 22, 2010	45.13	45.62	45.07	45.47	108,963	+1.37(+3.10%)
Jul 21, 2010	44.77	44.80	44.01	44.10	114,641	-0.72(-1.61%)
Jul 20, 2010	43.83	44.85	43.83	44.82	123,667	+0.32(+0.72%)
Jul 19, 2010	44.53	44.66	44.13	44.50	280,796	+0.28(+0.63%)
Jul 16, 2010	44.22	45.11	44.18	44.22	77,109	-1.42(-3.11%)
Jul 15, 2010	45.53	45.77	45.06	45.64	92,337	+0.23(+0.52%)
Jul 14, 2010	45.13	45.53	44.98	45.40	206,291	+0.23(+0.50%)
Jul 13, 2010	45.02	45.32	44.91	45.18	67,064	+0.74(+1.68%)
Jul 12, 2010	44.26	44.51	44.16	44.43	42,438	-0.21(-0.46%)
Jul 09, 2010	44.64	44.64	44.17	44.64	260,677	+0.03(+0.08%)
Jul 08, 2010	44.32	44.60	44.04	44.60	80,842	+0.38(+0.87%)
Jul 07, 2010	43.24	44.28	43.21	44.22	152,524	+1.09(+2.52%)
Jul 06, 2010	43.34	43.61	42.85	43.13	223,322	+0.86(+2.04%)
Jul 02, 2010	42.27	42.65	41.94	42.27	63,389	+0.00(+0.00%)
Jul 01, 2010	42.24	42.38	41.68	42.27	95,953	+0.44(+1.06%)
Jun 30, 2010	42.25	42.59	41.79	41.83	286,510	-0.43(-1.01%)
Jun 29, 2010	42.92	42.93	42.09	42.25	94,210	-1.73(-3.94%)
Jun 25, 2010	43.99	44.07	43.40	43.99	241,391	+0.20(+0.46%)
Jun 24, 2010	44.11	44.23	43.61	43.79	164,343	-0.60(-1.35%)
Jun 23, 2010	44.45	44.68	43.98	44.39	155,028	+0.22(+0.51%)
Jun 22, 2010	44.84	44.99	44.07	44.16	98,952	-0.53(-1.19%)
Jun 21, 2010	45.39	45.39	44.51	44.69	261,392	+0.01(+0.02%)
Jun 18, 2010	44.69	44.83	44.53	44.69	121,191	-0.04(-0.10%)
Jun 17, 2010	44.75	44.83	44.36	44.73	81,586	+0.09(+0.19%)
Jun 16, 2010	44.28	44.81	44.17	44.64	216,165	-0.09(-0.21%)
Jun 15, 2010	43.96	44.75	43.96	44.74	69,810	+1.31(+3.01%)
Jun 14, 2010	43.71	43.96	43.38	43.43	63,428	+0.44(+1.02%)
Jun 11, 2010	42.58	43.05	42.50	42.99	103,142	-0.09(-0.20%)
Jun 10, 2010	42.64	43.16	42.23	43.08	90,706	+1.71(+4.13%)
Jun 09, 2010	41.89	42.22	41.22	41.37	439,790	-0.16(-0.39%)
Jun 08, 2010	41.10	41.57	40.76	41.53	142,052	+0.70(+1.72%)
Jun 07, 2010	41.41	41.64	40.79	40.83	97,595	-0.51(-1.23%)
Jun 04, 2010	41.34	42.21	41.15	41.34	103,771	-1.69(-3.93%)
Jun 03, 2010	43.29	43.42	42.66	43.03	129,176	-0.10(-0.24%)
Jun 02, 2010	42.18	43.13	42.01	43.13	368,488	+1.19(+2.85%)
Jun 01, 2010	41.94	42.93	41.91	41.94	253,959	-0.28(-0.67%)
May 28, 2010	42.22	42.86	41.98	42.22	158,672	-0.66(-1.55%)
May 27, 2010	42.17	42.90	41.92	42.88	215,018	+2.16(+5.29%)
May 26, 2010	41.18	41.65	40.63	40.73	300,125	-0.50(-1.21%)
May 25, 2010	40.27	41.22	40.05	41.22	429,013	-0.15(-0.37%)
May 24, 2010	41.88	42.09	41.38	41.38	195,126	-0.90(-2.13%)
May 21, 2010	40.90	42.32	40.85	42.28	228,622	+0.96(+2.33%)
May 20, 2010	41.12	41.99	40.99	41.32	267,720	-1.55(-3.61%)
May 19, 2010	42.58	43.06	42.25	42.86	256,702	+0.13(+0.30%)
May 18, 2010	44.08	44.20	42.57	42.74	345,660	-1.00(-2.30%)
May 17, 2010	43.84	44.05	42.79	43.74	161,439	+0.08(+0.18%)
May 14, 2010	43.66	44.42	43.41	43.66	174,904	-1.23(-2.74%)
May 13, 2010	45.26	45.47	44.81	44.89	129,059	-0.53(-1.17%)
May 12, 2010	45.40	45.67	45.27	45.42	237,522	+0.53(+1.19%)
May 11, 2010	45.37	45.59	44.89	44.89	84,118	-0.70(-1.53%)
May 10, 2010	45.35	45.60	45.20	45.59	278,870	+2.57(+5.97%)
May 07, 2010	43.65	43.96	42.29	43.02	457,121	-0.04(-0.10%)
May 06, 2010	44.73	45.11	0.0001	43.06	207	-1.88(-4.19%)
May 05, 2010	45.11	45.52	44.85	44.94	178,680	-0.91(-1.99%)
May 04, 2010	46.57	46.57	45.69	45.85	565,947	-1.77(-3.72%)

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.