Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	46.80	47.05	46.35	47.05	3,542	+0.43(+0.92%)
Jul 28, 2011	46.80	46.80	46.62	46.62	2,834	-0.46(-0.98%)
Jul 27, 2011	47.50	47.70	47.08	47.08	2,313	-0.47(-0.99%)
Jul 26, 2011	47.67	47.74	47.50	47.55	2,324	+0.03(+0.06%)
Jul 25, 2011	47.30	48.00	47.30	47.52	5,229	+0.27(+0.57%)
Jul 22, 2011	47.25	47.25	47.25	47.25	2,657	-0.70(-1.46%)
Jul 21, 2011	47.12	47.95	47.12	47.95	601	+1.33(+2.85%)
Jul 20, 2011	46.62	46.82	46.62	46.62	859	-0.68(-1.44%)
Jul 19, 2011	47.30	47.30	47.30	47.30	324	-0.05(-0.11%)
Jul 18, 2011	47.30	47.35	47.00	47.35	2,915	-1.20(-2.47%)
Jul 15, 2011	48.05	48.55	48.05	48.55	551	+0.00(+0.00%)
Jul 14, 2011	48.55	48.55	48.55	48.55	290	+0.15(+0.31%)
Jul 13, 2011	48.10	48.45	48.10	48.40	6,379	+0.56(+1.17%)
Jul 12, 2011	48.45	48.45	47.84	47.84	788	-1.21(-2.47%)
Jul 11, 2011	48.25	49.05	48.25	49.05	10,859	+0.62(+1.28%)
Jul 08, 2011	48.65	48.90	48.35	48.43	1,900	-0.52(-1.06%)
Jul 07, 2011	48.61	48.95	48.61	48.95	471	+0.65(+1.35%)
Jul 06, 2011	47.70	48.30	47.70	48.30	2,111	+2.50(+5.46%)
Jul 05, 2011	45.80	45.80	45.80	45.80	824	+0.80(+1.78%)
Jul 01, 2011	44.55	45.04	44.55	45.00	860	+0.12(+0.27%)
Jun 30, 2011	44.29	44.88	44.29	44.88	960	+0.88(+2.00%)
Jun 29, 2011	44.00	44.00	44.00	44.00	115	+1.08(+2.52%)
Jun 28, 2011	42.50	42.92	42.50	42.92	4,887	+0.82(+1.95%)
Jun 27, 2011	42.35	42.61	42.10	42.10	971	+0.20(+0.48%)
Jun 24, 2011	41.75	41.90	41.75	41.90	1,308	+0.28(+0.67%)
Jun 23, 2011	41.90	41.90	41.40	41.62	949	-0.70(-1.65%)
Jun 22, 2011	43.27	43.27	42.32	42.32	3,363	-1.34(-3.07%)
Jun 21, 2011	43.36	44.05	43.25	43.66	2,607	+0.74(+1.72%)
Jun 20, 2011	42.70	42.92	42.70	42.92	2,175	+0.34(+0.80%)
Jun 17, 2011	43.05	43.13	42.58	42.58	2,125	-0.63(-1.46%)
Jun 15, 2011		43.21	43.21	43.21	0	-0.19(-0.44%)
Jun 14, 2011	43.60	43.91	43.40	43.40	2,552	-0.20(-0.46%)
Jun 13, 2011	43.91	43.99	43.60	43.60	919	-0.20(-0.46%)
Jun 10, 2011	44.25	44.25	43.60	43.80	1,864	-0.58(-1.31%)
Jun 09, 2011	44.34	44.38	44.34	44.38	369	-0.14(-0.31%)
Jun 08, 2011	44.26	44.60	44.26	44.52	2,343	-1.31(-2.86%)
Jun 07, 2011	44.95	45.95	44.95	45.83	2,405	+1.45(+3.27%)
Jun 06, 2011	43.95	44.38	43.95	44.38	463	-0.84(-1.86%)
Jun 03, 2011	45.30	45.45	44.85	45.22	1,815	+1.97(+4.55%)
May 24, 2011	42.55	43.25	42.55	43.25	605	+0.80(+1.88%)
May 23, 2011	42.45	42.45	41.80	42.45	546	-1.50(-3.41%)
May 20, 2011	43.62	43.95	43.62	43.95	816	+0.45(+1.03%)
May 19, 2011	44.00	44.13	43.50	43.50	1,063	+0.06(+0.14%)
May 18, 2011	42.85	43.44	42.85	43.44	1,146	+0.48(+1.12%)
May 17, 2011	43.20	43.36	42.55	42.96	773	-0.04(-0.09%)
May 16, 2011	42.90	43.60	42.90	43.00	12,328	+0.42(+0.99%)
May 13, 2011	43.45	43.45	42.58	42.58	558	-0.72(-1.66%)
May 12, 2011	43.74	43.90	43.20	43.30	2,892	-0.70(-1.59%)
May 11, 2011	44.59	44.59	44.00	44.00	5,218	-1.35(-2.98%)
May 10, 2011	44.50	45.35	44.45	45.35	5,928	+1.20(+2.72%)
May 09, 2011	44.79	45.10	44.15	44.15	8,746	+0.15(+0.34%)
May 06, 2011	44.00	44.00	44.00	44.00	638	-0.03(-0.07%)
May 05, 2011	44.55	45.12	44.03	44.03	2,614	-1.11(-2.46%)
May 04, 2011	45.55	45.77	45.14	45.14	1,159	-1.07(-2.32%)
May 03, 2011	46.10	46.21	45.55	46.21	2,428	-0.30(-0.65%)

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.