Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	54.08	54.22	53.19	54.08	56,186	+0.27(+0.50%)
Jul 29, 2010	54.05	54.21	53.29	53.81	74,055	-0.02(-0.03%)
Jul 28, 2010	53.85	54.00	53.50	53.82	37,859	+0.07(+0.13%)
Jul 27, 2010	54.19	54.22	53.44	53.75	398,752	-0.30(-0.56%)
Jul 26, 2010	53.71	54.16	53.52	54.06	248,000	+0.02(+0.03%)
Jul 23, 2010	53.59	54.07	53.13	54.04	64,796	+0.41(+0.77%)
Jul 22, 2010	53.41	53.82	53.08	53.63	136,003	+1.47(+2.82%)
Jul 21, 2010	52.95	52.95	51.97	52.16	34,438	-0.35(-0.66%)
Jul 20, 2010	51.47	52.50	51.30	52.50	364,238	+1.41(+2.77%)
Jul 19, 2010	51.17	51.19	50.63	51.09	57,416	+0.46(+0.90%)
Jul 16, 2010	50.63	51.33	50.53	50.63	50,977	-1.36(-2.61%)
Jul 15, 2010	51.72	51.99	51.12	51.99	50,127	-0.60(-1.15%)
Jul 14, 2010	52.44	52.65	52.13	52.59	73,123	-0.33(-0.63%)
Jul 13, 2010	52.61	53.05	52.57	52.92	24,672	+0.49(+0.94%)
Jul 12, 2010	52.77	52.79	52.22	52.43	52,688	-0.17(-0.32%)
Jul 09, 2010	52.60	52.63	51.92	52.60	79,580	+0.83(+1.60%)
Jul 08, 2010	51.67	51.82	51.33	51.78	52,675	+0.05(+0.10%)
Jul 07, 2010	50.47	51.78	50.42	51.73	58,067	+0.79(+1.56%)
Jul 06, 2010	51.17	51.70	50.54	50.93	48,317	+0.61(+1.21%)
Jul 02, 2010	50.32	50.77	49.97	50.32	36,731	-0.31(-0.61%)
Jul 01, 2010	50.34	50.65	49.60	50.63	66,957	+0.26(+0.52%)
Jun 30, 2010	50.76	51.19	50.30	50.37	78,081	-0.03(-0.06%)
Jun 29, 2010	51.09	51.27	50.21	50.40	152,639	-2.57(-4.86%)
Jun 25, 2010	52.97	53.12	52.30	52.97	54,206	+0.49(+0.94%)
Jun 24, 2010	52.89	52.92	52.31	52.48	39,541	-0.74(-1.40%)
Jun 23, 2010	53.47	53.47	52.76	53.22	140,283	+0.43(+0.81%)
Jun 22, 2010	53.42	53.71	52.66	52.79	82,121	-0.81(-1.52%)
Jun 21, 2010	53.72	54.18	53.16	53.60	126,453	+1.51(+2.90%)
Jun 18, 2010	52.09	52.28	51.91	52.09	88,318	+0.29(+0.55%)
Jun 17, 2010	52.08	52.18	51.39	51.81	307,635	-0.52(-0.99%)
Jun 16, 2010	51.90	52.50	51.80	52.32	89,958	+0.04(+0.08%)
Jun 15, 2010	51.47	52.29	51.24	52.28	210,621	+1.37(+2.69%)
Jun 14, 2010	51.52	51.79	50.75	50.91	81,253	-0.19(-0.38%)
Jun 11, 2010	50.10	51.14	49.94	51.11	76,098	+0.43(+0.86%)
Jun 10, 2010	50.21	50.75	49.95	50.67	93,167	+1.17(+2.35%)
Jun 09, 2010	49.92	50.46	49.21	49.51	149,460	+0.07(+0.15%)
Jun 08, 2010	48.91	49.51	48.36	49.43	55,078	+0.82(+1.69%)
Jun 07, 2010	49.24	49.49	48.47	48.61	66,499	-0.52(-1.06%)
Jun 04, 2010	49.13	50.06	48.86	49.13	74,610	-1.34(-2.65%)
Jun 03, 2010	50.81	50.81	49.84	50.47	60,896	-0.18(-0.35%)
Jun 02, 2010	49.81	50.74	49.37	50.65	207,665	+1.39(+2.82%)
Jun 01, 2010	49.82	50.57	49.21	49.26	122,659	-1.07(-2.12%)
May 28, 2010	50.33	50.96	49.76	50.33	229,979	-0.70(-1.36%)
May 27, 2010	49.20	51.05	49.20	51.02	162,658	+2.57(+5.31%)
May 26, 2010	48.81	49.60	48.26	48.45	94,550	-0.10(-0.22%)
May 25, 2010	46.99	48.56	46.74	48.56	494,251	-0.49(-1.01%)
May 24, 2010	49.24	49.69	48.87	49.05	97,941	+0.38(+0.78%)
May 21, 2010	46.22	48.70	46.11	48.67	386,182	+1.73(+3.68%)
May 20, 2010	47.09	47.94	46.85	46.94	312,063	-2.10(-4.28%)
May 19, 2010	48.91	49.38	48.27	49.04	194,743	-0.42(-0.85%)
May 18, 2010	50.72	50.75	49.18	49.47	191,729	-0.57(-1.14%)
May 17, 2010	50.07	50.25	48.95	50.04	282,401	-0.37(-0.74%)
May 14, 2010	50.41	50.90	49.75	50.41	122,648	-0.78(-1.53%)
May 13, 2010	51.52	51.82	51.15	51.20	120,614	-0.35(-0.68%)
May 12, 2010	51.00	51.70	51.00	51.55	82,032	+0.41(+0.80%)
May 11, 2010	51.63	51.79	50.99	51.14	193,921	-0.65(-1.25%)
May 10, 2010	51.34	51.79	51.27	51.78	197,257	+2.77(+5.65%)
May 07, 2010	49.36	50.02	44.84	49.02	580,615	+10.84(+28.40%)
May 06, 2010	50.45	50.67	32.88	38.17	200	-12.69(-24.95%)
May 05, 2010	50.93	51.61	50.41	50.87	167,945	-0.69(-1.33%)
May 04, 2010	52.50	52.50	51.21	51.55	219,222	-2.02(-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.