Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	44.53	45.01	44.23	44.53	1,366,295	-0.68(-1.50%)
Jul 29, 2010	45.93	46.11	44.76	45.21	775,114	-0.47(-1.03%)
Jul 28, 2010	45.68	46.04	45.53	45.68	103	-0.21(-0.46%)
Jul 27, 2010	45.89	46.59	45.62	45.89	138	-0.36(-0.78%)
Jul 26, 2010	45.81	46.25	45.55	46.25	595,870	+0.45(+0.98%)
Jul 23, 2010	45.76	46.07	45.09	45.80	1,047,395	-0.12(-0.26%)
Jul 22, 2010	44.87	46.09	44.87	45.92	1,321,846	+1.81(+4.10%)
Jul 21, 2010	44.64	44.89	43.97	44.11	1,669,019	-0.26(-0.59%)
Jul 20, 2010	44.37	44.37	42.76	44.37	1,137,566	+0.77(+1.77%)
Jul 19, 2010	44.11	44.11	43.18	43.60	890,872	+0.26(+0.60%)
Jul 16, 2010	43.34	44.43	43.14	43.34	1,015,151	-0.99(-2.23%)
Jul 15, 2010	44.70	44.83	43.97	44.33	1,090,368	-0.40(-0.89%)
Jul 14, 2010	44.13	44.84	43.78	44.73	1,350,050	+0.69(+1.57%)
Jul 13, 2010	43.59	44.23	43.31	44.04	1,165,717	+1.12(+2.61%)
Jul 12, 2010	42.67	43.10	42.57	42.92	522,978	+0.02(+0.05%)
Jul 09, 2010	42.90	43.14	42.51	42.90	562,350	-0.16(-0.37%)
Jul 08, 2010	42.86	43.09	42.41	43.06	16,300	+0.50(+1.17%)
Jul 07, 2010	41.67	42.60	41.48	42.56	1,304,834	+1.01(+2.43%)
Jul 06, 2010	41.75	42.61	41.15	41.55	118	+0.37(+0.90%)
Jul 02, 2010	41.18	41.55	40.83	41.18	1,253,413	+0.09(+0.22%)
Jul 01, 2010	41.55	41.69	40.24	41.09	1,455,214	-0.56(-1.34%)
Jun 30, 2010	42.89	43.00	41.46	41.65	476	-1.25(-2.91%)
Jun 29, 2010	44.21	44.21	42.73	42.90	2,362,970	-1.88(-4.20%)
Jun 25, 2010	44.78	46.00	44.66	44.78	2,355,551	-1.01(-2.21%)
Jun 24, 2010	46.83	46.97	45.69	45.79	1,422,274	-1.35(-2.86%)
Jun 23, 2010	47.22	47.77	46.65	47.14	1,088,105	+0.01(+0.02%)
Jun 22, 2010	48.05	48.56	47.05	47.13	912,390	-0.72(-1.50%)
Jun 21, 2010	49.04	49.21	47.50	47.85	769,203	-0.64(-1.32%)
Jun 18, 2010	48.49	48.71	48.22	48.49	920,006	+0.20(+0.41%)
Jun 17, 2010	48.15	48.37	47.69	48.29	1,049,395	+0.15(+0.31%)
Jun 16, 2010	48.03	48.33	47.62	48.14	895,044	-0.05(-0.10%)
Jun 15, 2010	46.95	48.26	46.81	48.19	1,235,767	+1.79(+3.86%)
Jun 14, 2010	47.13	47.42	46.33	46.40	760,042	-0.16(-0.34%)
Jun 11, 2010	45.64	46.63	45.60	46.56	827,771	+0.23(+0.50%)
Jun 10, 2010	45.63	46.42	45.33	46.33	975,571	+1.63(+3.65%)
Jun 09, 2010	45.35	46.16	44.49	44.70	1,281,951	-0.19(-0.42%)
Jun 08, 2010	44.72	45.08	43.96	44.89	1,254,841	+0.23(+0.52%)
Jun 07, 2010	45.82	46.18	44.60	44.66	1,311,309	-0.92(-2.02%)
Jun 04, 2010	45.58	47.27	45.38	45.58	1,191,500	-1.85(-3.90%)
Jun 03, 2010	47.39	47.95	47.10	47.43	1,197,053	-0.35(-0.73%)
Jun 02, 2010	45.69	47.79	45.69	47.78	7,065	+2.44(+5.38%)
Jun 01, 2010	46.55	47.05	45.25	45.34	1,481,474	-1.57(-3.35%)
May 28, 2010	46.91	47.80	46.57	46.91	1,070,991	-0.75(-1.57%)
May 27, 2010	45.90	47.66	45.90	47.66	1,828,561	+1.82(+3.97%)
May 26, 2010	46.45	48.01	45.67	45.84	2,504,421	-0.23(-0.50%)
May 25, 2010	44.39	46.34	44.34	46.07	2,630,696	+0.62(+1.36%)
May 24, 2010	46.65	46.66	45.38	45.45	1,758,058	-0.73(-1.58%)
May 21, 2010	44.69	47.65	44.52	46.18	4,181,846	+0.40(+0.87%)
May 20, 2010	45.87	46.92	45.64	45.78	1,446,573	-2.09(-4.37%)
May 19, 2010	48.44	48.68	47.18	47.87	1,181,777	-0.65(-1.34%)
May 18, 2010	49.60	49.79	48.39	48.52	1,135,258	-0.58(-1.18%)
May 17, 2010	48.19	49.21	47.71	49.10	1,187,459	+0.98(+2.04%)
May 14, 2010	48.12	49.21	47.60	48.12	1,263,478	-1.07(-2.18%)
May 13, 2010	49.98	50.49	49.11	49.19	1,219,826	-1.05(-2.09%)
May 12, 2010	49.71	50.50	49.71	50.24	822,004	+0.61(+1.23%)
May 11, 2010	50.00	50.44	49.57	49.63	783,477	-0.09(-0.18%)
May 10, 2010	49.37	49.72	49.24	49.72	1,206,541	+2.92(+6.24%)
May 07, 2010	47.90	48.50	46.47	46.80	1,471,881	-1.38(-2.86%)
May 06, 2010	49.73	50.20	45.90	48.18	1,950,445	-1.41(-2.84%)
May 05, 2010	49.86	50.17	49.56	49.59	1,272,608	-0.38(-0.76%)
May 04, 2010	51.22	51.22	49.49	49.97	100	-2.06(-3.96%)

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.