Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	49.15	49.15	47.35	49.15	140,451	+0.58(+1.19%)
Jul 29, 2010	48.80	48.99	48.57	48.57	104,783	-0.23(-0.47%)
Jul 28, 2010	49.35	49.35	48.80	48.80	137,528	-0.37(-0.75%)
Jul 27, 2010	49.40	49.47	49.00	49.17	105,427	-0.08(-0.16%)
Jul 26, 2010	49.50	49.60	49.03	49.25	190,594	-0.25(-0.51%)
Jul 23, 2010	49.20	49.63	49.03	49.50	106,610	+0.21(+0.43%)
Jul 22, 2010	49.01	49.61	49.01	49.29	154,007	+0.21(+0.43%)
Jul 21, 2010	48.98	49.24	48.85	49.08	76,163	-0.03(-0.06%)
Jul 20, 2010	48.40	49.13	48.40	49.11	134,905	+0.34(+0.70%)
Jul 19, 2010	49.00	49.00	48.26	48.77	62,830	+0.01(+0.02%)
Jul 16, 2010	48.76	48.99	48.37	48.76	93,898	-0.06(-0.12%)
Jul 15, 2010	48.75	49.00	48.39	48.82	114,234	+0.05(+0.10%)
Jul 14, 2010	48.82	49.00	48.41	48.77	101,322	-0.17(-0.35%)
Jul 13, 2010	48.40	48.94	48.08	48.94	126,072	+0.56(+1.16%)
Jul 12, 2010	48.40	48.50	48.16	48.38	70,412	-0.03(-0.06%)
Jul 09, 2010	48.41	48.45	47.50	48.41	131,519	+0.49(+1.02%)
Jul 08, 2010	47.77	48.18	47.65	47.92	71,906	-0.03(-0.06%)
Jul 07, 2010	47.00	48.33	47.00	47.95	91,783	+0.81(+1.72%)
Jul 06, 2010	47.20	47.50	46.85	47.14	55,698	+0.05(+0.11%)
Jul 02, 2010	47.09	47.46	46.74	47.09	57,524	+0.65(+1.40%)
Jul 01, 2010	46.77	46.77	45.85	46.44	84,421	-0.37(-0.79%)
Jun 30, 2010	46.74	47.32	46.35	46.81	80,595	+0.38(+0.82%)
Jun 29, 2010	46.98	47.11	46.22	46.43	98,508	-0.78(-1.65%)
Jun 25, 2010	47.21	47.79	46.30	47.21	133,852	+0.75(+1.61%)
Jun 24, 2010	46.38	47.07	46.25	46.46	53,709	-0.17(-0.36%)
Jun 23, 2010	46.70	47.11	46.43	46.63	67,676	-0.19(-0.40%)
Jun 22, 2010	46.93	47.32	46.65	46.82	74,453	-0.04(-0.09%)
Jun 21, 2010	47.24	47.50	46.61	46.86	84,579	+0.00(+0.00%)
Jun 18, 2010	46.86	47.43	46.86	46.86	97,650	-0.49(-1.05%)
Jun 17, 2010	47.40	47.42	47.00	47.35	81,099	-0.08(-0.16%)
Jun 16, 2010	46.86	47.43	46.75	47.43	94,427	+0.53(+1.13%)
Jun 15, 2010	46.88	46.90	46.53	46.90	70,630	+0.53(+1.14%)
Jun 14, 2010	46.27	46.90	46.26	46.37	79,202	+0.23(+0.50%)
Jun 11, 2010	45.69	46.24	45.69	46.14	66,963	+0.28(+0.61%)
Jun 10, 2010	46.80	46.80	45.57	45.86	112,919	+0.01(+0.02%)
Jun 09, 2010	46.08	47.00	45.75	45.85	124,302	-0.23(-0.49%)
Jun 08, 2010	46.00	46.15	45.25	46.08	48,911	+0.33(+0.72%)
Jun 07, 2010	46.59	46.59	45.21	45.75	80,328	-0.39(-0.84%)
Jun 04, 2010	46.14	46.57	45.55	46.14	55,257	-0.26(-0.56%)
Jun 03, 2010	46.04	46.68	45.83	46.40	106,688	+0.59(+1.29%)
Jun 02, 2010	45.23	46.10	45.05	45.81	46,065	+0.51(+1.13%)
Jun 01, 2010	45.41	45.76	45.03	45.30	67,696	-0.31(-0.68%)
May 28, 2010	45.61	46.69	45.24	45.61	46,794	+0.14(+0.31%)
May 27, 2010	46.00	46.12	45.42	45.47	91,984	+0.76(+1.70%)
May 26, 2010	45.55	46.67	44.71	44.71	95,542	+0.04(+0.09%)
May 25, 2010	44.18	44.84	43.50	44.67	108,913	-0.42(-0.93%)
May 24, 2010	45.11	45.66	44.39	45.09	47,866	+0.44(+0.99%)
May 21, 2010	43.27	45.18	42.85	44.65	147,177	+0.83(+1.89%)
May 20, 2010	43.96	44.49	43.70	43.82	163,203	-1.38(-3.05%)
May 19, 2010	45.74	45.87	44.50	45.20	114,212	-0.75(-1.63%)
May 18, 2010	46.37	46.80	45.95	45.95	77,562	-0.41(-0.88%)
May 17, 2010	46.48	46.76	45.95	46.36	113,852	-0.21(-0.45%)
May 14, 2010	46.57	46.96	46.01	46.57	89,276	-0.01(-0.02%)
May 13, 2010	48.00	48.00	46.50	46.58	123,439	-1.33(-2.78%)
May 12, 2010	46.95	47.91	46.95	47.91	175,088	+1.18(+2.53%)
May 11, 2010	46.89	47.42	46.51	46.73	202,466	+0.77(+1.68%)
May 10, 2010	45.66	45.96	45.48	45.96	174,478	+1.86(+4.22%)
May 07, 2010	43.93	44.95	42.00	44.10	226,350	+2.75(+6.65%)
May 06, 2010	41.35	46.80	39.16	41.35	200	-4.89(-10.58%)
May 05, 2010	46.06	46.35	45.79	46.24	164,538	-0.95(-2.01%)
May 04, 2010	47.76	47.76	46.96	47.19	1,666	-0.72(-1.50%)

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.