Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	53.60	53.74	52.72	53.60	56,687	+0.27(+0.50%)
Jul 29, 2010	53.57	53.73	52.82	53.33	74,715	-0.02(-0.03%)
Jul 28, 2010	53.37	53.53	53.03	53.35	38,196	+0.07(+0.13%)
Jul 27, 2010	53.71	53.74	52.97	53.28	402,308	-0.30(-0.56%)
Jul 26, 2010	53.23	53.68	53.05	53.58	250,212	+0.02(+0.03%)
Jul 23, 2010	53.12	53.59	52.66	53.56	65,374	+0.41(+0.77%)
Jul 22, 2010	52.94	53.34	52.61	53.15	137,215	+1.46(+2.82%)
Jul 21, 2010	52.49	52.49	51.51	51.69	34,745	-0.34(-0.66%)
Jul 20, 2010	51.01	52.04	50.85	52.04	367,486	+1.40(+2.77%)
Jul 19, 2010	50.71	50.74	50.18	50.64	57,928	+0.45(+0.90%)
Jul 16, 2010	50.18	50.87	50.08	50.18	51,431	-1.35(-2.61%)
Jul 15, 2010	51.26	51.53	50.67	51.53	50,574	-0.60(-1.15%)
Jul 14, 2010	51.98	52.18	51.67	52.13	73,775	-0.33(-0.63%)
Jul 13, 2010	52.14	52.58	52.11	52.46	24,892	+0.49(+0.94%)
Jul 12, 2010	52.31	52.32	51.75	51.97	53,158	-0.17(-0.32%)
Jul 09, 2010	52.14	52.17	51.46	52.14	80,290	+0.82(+1.60%)
Jul 08, 2010	51.22	51.37	50.87	51.32	53,144	+0.05(+0.10%)
Jul 07, 2010	50.02	51.32	49.97	51.27	58,585	+0.79(+1.56%)
Jul 06, 2010	50.71	51.24	50.09	50.48	48,747	+0.61(+1.21%)
Jul 02, 2010	49.88	50.32	49.53	49.88	37,058	-0.31(-0.61%)
Jul 01, 2010	49.90	50.20	49.16	50.18	67,554	+0.26(+0.52%)
Jun 30, 2010	50.31	50.74	49.85	49.92	78,777	-0.03(-0.06%)
Jun 29, 2010	50.64	50.82	49.77	49.95	154,000	-2.55(-4.86%)
Jun 25, 2010	52.50	52.65	51.84	52.50	54,689	+0.49(+0.94%)
Jun 24, 2010	52.43	52.45	51.85	52.01	39,893	-0.74(-1.40%)
Jun 23, 2010	53.00	53.00	52.29	52.75	141,533	+0.43(+0.81%)
Jun 22, 2010	52.94	53.23	52.20	52.32	82,854	-0.81(-1.52%)
Jun 21, 2010	53.25	53.71	52.69	53.13	127,580	+1.50(+2.90%)
Jun 18, 2010	51.63	51.82	51.45	51.63	89,105	+0.28(+0.55%)
Jun 17, 2010	51.62	51.72	50.93	51.35	310,380	-0.51(-0.99%)
Jun 16, 2010	51.44	52.03	51.34	51.86	90,761	+0.04(+0.08%)
Jun 15, 2010	51.02	51.83	50.79	51.82	212,500	+1.36(+2.69%)
Jun 14, 2010	51.06	51.33	50.31	50.46	81,978	-0.19(-0.38%)
Jun 11, 2010	49.66	50.69	49.50	50.65	76,777	+0.43(+0.86%)
Jun 10, 2010	49.76	50.30	49.51	50.22	93,999	+1.16(+2.35%)
Jun 09, 2010	49.48	50.01	48.78	49.07	150,794	+0.07(+0.15%)
Jun 08, 2010	48.48	49.08	47.94	48.99	55,569	+0.81(+1.69%)
Jun 07, 2010	48.81	49.05	48.04	48.18	67,093	-0.52(-1.06%)
Jun 04, 2010	48.70	49.62	48.42	48.70	75,276	-1.33(-2.65%)
Jun 03, 2010	50.36	50.36	49.40	50.02	61,440	-0.18(-0.35%)
Jun 02, 2010	49.36	50.29	48.94	50.20	209,518	+1.38(+2.82%)
Jun 01, 2010	49.38	50.12	48.77	48.82	123,753	-1.06(-2.12%)
May 28, 2010	49.88	50.51	49.32	49.88	232,032	-0.69(-1.36%)
May 27, 2010	48.76	50.59	48.76	50.57	164,110	+2.55(+5.31%)
May 26, 2010	48.38	49.16	47.83	48.02	95,393	-0.10(-0.22%)
May 25, 2010	46.57	48.13	46.33	48.13	498,662	-0.49(-1.01%)
May 24, 2010	48.81	49.25	48.44	48.62	98,815	+0.38(+0.78%)
May 21, 2010	45.81	48.27	45.70	48.24	389,629	+1.71(+3.68%)
May 20, 2010	46.68	47.51	46.44	46.53	314,848	-2.08(-4.28%)
May 19, 2010	48.48	48.94	47.85	48.61	196,481	-0.42(-0.85%)
May 18, 2010	50.27	50.31	48.74	49.03	193,440	-0.57(-1.14%)
May 17, 2010	49.62	49.81	48.52	49.59	284,921	-0.37(-0.74%)
May 14, 2010	49.96	50.45	49.31	49.96	123,743	-0.78(-1.53%)
May 13, 2010	51.06	51.36	50.70	50.74	121,690	-0.35(-0.68%)
May 12, 2010	50.55	51.25	50.55	51.09	82,764	+0.41(+0.80%)
May 11, 2010	51.17	51.33	50.54	50.68	195,652	-0.64(-1.25%)
May 10, 2010	50.89	51.33	50.81	51.33	199,018	+2.74(+5.65%)
May 07, 2010	48.92	49.58	44.44	48.58	585,797	+10.75(+28.40%)
May 06, 2010	50.00	50.22	32.59	37.84	202	-12.58(-24.95%)
May 05, 2010	50.48	51.16	49.96	50.42	169,444	-0.68(-1.33%)
May 04, 2010	52.03	52.03	50.76	51.10	221,178	-2.00(-3.77%)

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.