Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	48.74	48.88	48.61	48.74	1,971,199	+0.00(+0.01%)
Jul 29, 2010	48.79	48.83	48.59	48.74	1,106,861	+0.07(+0.14%)
Jul 28, 2010	48.61	48.84	48.61	48.67	1,321,211	-0.10(-0.20%)
Jul 27, 2010	48.90	48.95	48.58	48.77	1,927,097	+0.05(+0.10%)
Jul 26, 2010	48.68	48.77	48.48	48.72	1,824,957	+0.11(+0.22%)
Jul 23, 2010	48.49	48.69	48.41	48.61	1,525,635	+0.27(+0.55%)
Jul 22, 2010	48.51	48.53	48.27	48.35	1,813,512	+0.17(+0.36%)
Jul 21, 2010	48.32	48.49	48.05	48.17	2,115,524	-0.01(-0.03%)
Jul 20, 2010	47.75	48.41	47.75	48.19	3,251,382	+0.30(+0.62%)
Jul 19, 2010	47.89	47.98	47.74	47.89	1,320,886	+0.22(+0.47%)
Jul 16, 2010	47.67	48.06	47.54	47.67	1,826,863	-0.38(-0.80%)
Jul 15, 2010	48.14	48.17	47.86	48.05	1,380,166	+0.12(+0.26%)
Jul 14, 2010	48.09	48.10	47.84	47.93	1,770,929	-0.20(-0.41%)
Jul 13, 2010	47.85	48.21	47.78	48.12	80	+0.49(+1.03%)
Jul 12, 2010	47.86	47.86	47.31	47.63	2,444,782	-0.16(-0.34%)
Jul 09, 2010	47.79	47.99	47.68	47.79	2,095,259	-0.12(-0.26%)
Jul 08, 2010	47.74	47.96	47.51	47.91	2,322,539	+0.26(+0.54%)
Jul 07, 2010	47.23	47.75	47.17	47.65	1,946,171	+0.45(+0.94%)
Jul 06, 2010	47.21	47.30	47.06	47.21	762	+0.22(+0.47%)
Jul 02, 2010	46.99	47.06	46.71	46.99	1,664,236	+0.31(+0.66%)
Jul 01, 2010	46.47	46.74	46.03	46.68	2,835,545	+0.29(+0.63%)
Jun 30, 2010	46.70	46.76	46.26	46.38	285	-0.23(-0.50%)
Jun 29, 2010	46.80	47.02	46.31	46.62	1,474,343	-0.48(-1.02%)
Jun 25, 2010	47.09	47.12	46.71	47.09	1,094,601	+0.40(+0.87%)
Jun 24, 2010	46.89	46.93	46.67	46.69	1,033,042	-0.25(-0.52%)
Jun 23, 2010	47.18	47.19	46.67	46.93	2,058,314	-0.26(-0.55%)
Jun 22, 2010	47.44	47.47	46.98	47.19	205	-0.27(-0.57%)
Jun 21, 2010	47.58	47.61	47.40	47.46	1,459,977	+0.17(+0.36%)
Jun 18, 2010	47.29	47.35	47.08	47.29	1,701,953	+0.18(+0.39%)
Jun 17, 2010	46.90	47.12	46.84	47.11	1,611,302	+0.29(+0.63%)
Jun 16, 2010	46.53	46.81	46.42	46.81	1,793,077	+0.18(+0.39%)
Jun 15, 2010	46.26	46.81	46.04	46.63	2,772,199	+0.47(+1.01%)
Jun 14, 2010	46.13	46.24	46.00	46.16	1,241,779	+0.33(+0.72%)
Jun 11, 2010	45.76	46.00	45.76	45.83	1,006,676	-0.18(-0.40%)
Jun 10, 2010	45.70	46.04	45.57	46.02	815	+0.44(+0.97%)
Jun 09, 2010	45.57	45.62	45.32	45.57	1,314,109	+0.20(+0.45%)
Jun 08, 2010	45.61	45.61	45.13	45.37	1,713,782	+0.06(+0.12%)
Jun 07, 2010	45.55	46.00	45.29	45.32	1,841,191	-0.28(-0.61%)
Jun 04, 2010	45.59	45.87	45.33	45.59	3,956,277	-0.20(-0.44%)
Jun 03, 2010	45.97	46.08	45.54	45.79	1,840,544	-0.02(-0.05%)
Jun 02, 2010	45.68	45.99	45.57	45.82	2,241,522	+0.21(+0.46%)
Jun 01, 2010	45.77	46.06	45.59	45.61	1,319,351	-0.47(-1.03%)
May 28, 2010	46.08	46.11	45.78	46.08	2,204,442	+0.34(+0.75%)
May 27, 2010	45.55	45.95	45.55	45.74	2,084,795	+0.83(+1.86%)
May 26, 2010	45.91	45.97	44.82	44.91	902	-0.80(-1.75%)
May 25, 2010	44.45	45.71	44.26	45.71	82	-0.09(-0.19%)
May 24, 2010	45.71	46.08	45.57	45.79	1,801,537	+0.00(+0.00%)
May 21, 2010	44.00	45.79	44.00	45.79	3,780,268	+0.36(+0.80%)
May 20, 2010	44.83	45.43	44.37	45.43	3,364	-0.79(-1.70%)
May 19, 2010	46.51	46.61	45.82	46.22	2,237,362	-0.48(-1.03%)
May 18, 2010	47.10	47.27	46.50	46.70	2,267,211	-0.23(-0.48%)
May 17, 2010	46.86	47.08	46.38	46.93	1,721,431	+0.07(+0.16%)
May 14, 2010	46.85	47.25	46.57	46.85	3,427,308	-0.40(-0.85%)
May 13, 2010	47.60	47.69	47.19	47.25	2,059,257	-0.22(-0.46%)
May 12, 2010	47.11	47.51	47.11	47.47	1,558,813	+0.51(+1.09%)
May 11, 2010	47.16	47.29	46.86	46.96	2,064,753	-0.27(-0.57%)
May 10, 2010	47.07	47.24	47.00	47.23	3,131,778	+0.89(+1.92%)
May 07, 2010	45.74	46.36	44.98	46.34	5,097,456	+0.37(+0.80%)
May 06, 2010	46.97	47.17	42.70	45.97	10,060,685	-0.94(-2.00%)
May 05, 2010	47.29	47.57	46.83	46.91	3,916,969	-1.08(-2.26%)
May 04, 2010	48.42	48.47	47.97	48.00	82	-0.66(-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.