Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	41.94	42.02	40.78	41.94	68,298	+0.52(+1.27%)
Jul 29, 2010	41.93	41.98	41.06	41.42	50,425	-0.12(-0.30%)
Jul 28, 2010	41.54	41.97	41.48	41.54	524	-0.39(-0.93%)
Jul 27, 2010	41.98	41.98	41.61	41.93	92,420	-0.03(-0.07%)
Jul 26, 2010	41.95	42.03	41.75	41.96	129,230	+0.00(+0.00%)
Jul 23, 2010	41.72	42.07	41.45	41.96	128,600	-0.02(-0.05%)
Jul 22, 2010	41.27	42.53	41.27	41.98	83,984	+1.16(+2.85%)
Jul 21, 2010	41.98	41.98	40.67	40.82	49,918	-1.16(-2.77%)
Jul 20, 2010	40.59	42.19	40.55	41.98	53,444	+0.86(+2.09%)
Jul 19, 2010	40.63	41.29	40.10	41.12	47,013	+0.73(+1.82%)
Jul 16, 2010	40.39	41.86	40.35	40.39	87,767	-1.61(-3.84%)
Jul 15, 2010	43.54	43.82	41.93	42.00	123,453	-1.55(-3.55%)
Jul 14, 2010	43.66	43.91	43.23	43.55	28,034	-0.27(-0.61%)
Jul 13, 2010	43.81	44.07	42.95	43.81	1,279	+1.12(+2.61%)
Jul 12, 2010	42.46	43.08	42.22	42.70	95,224	+0.11(+0.27%)
Jul 09, 2010	42.58	43.01	42.05	42.58	97,478	+0.10(+0.22%)
Jul 08, 2010	42.49	42.55	41.59	42.49	75,316	+1.13(+2.72%)
Jul 07, 2010	40.47	41.54	40.02	41.36	64,862	+1.14(+2.82%)
Jul 06, 2010	40.23	42.32	40.08	40.23	809	-1.12(-2.70%)
Jul 02, 2010	41.34	41.94	41.22	41.34	77,328	-0.06(-0.14%)
Jul 01, 2010	42.00	42.02	39.97	41.40	146,935	-0.60(-1.43%)
Jun 30, 2010	42.00	42.34	39.83	42.00	1,027	+2.85(+7.29%)
Jun 29, 2010	39.31	39.71	38.71	39.15	203,167	-0.77(-1.94%)
Jun 25, 2010	39.92	40.05	38.86	39.92	176,593	+0.82(+2.10%)
Jun 24, 2010	38.98	39.38	38.80	39.10	72,446	-0.10(-0.24%)
Jun 23, 2010	38.93	39.51	38.73	39.20	124,083	+0.07(+0.17%)
Jun 22, 2010	39.13	40.43	39.04	39.13	379	-0.92(-2.29%)
Jun 21, 2010	41.12	41.18	39.81	40.05	49,640	-0.52(-1.27%)
Jun 18, 2010	40.56	40.89	40.36	40.56	86,889	+0.14(+0.35%)
Jun 17, 2010	40.45	40.56	39.70	40.42	63,127	-0.11(-0.28%)
Jun 16, 2010	40.13	40.89	40.07	40.53	62,802	-0.06(-0.14%)
Jun 15, 2010	40.59	40.70	39.70	40.59	659	+0.80(+2.01%)
Jun 14, 2010	40.55	40.62	39.58	39.79	68,140	-0.29(-0.71%)
Jun 11, 2010	38.57	40.10	38.34	40.07	97,285	+0.99(+2.54%)
Jun 10, 2010	39.08	39.15	38.48	39.08	612	+0.89(+2.32%)
Jun 09, 2010	39.25	39.34	37.98	38.19	65,439	-0.81(-2.09%)
Jun 08, 2010	39.97	39.97	38.59	39.01	54,315	-0.89(-2.22%)
Jun 07, 2010	41.95	41.95	39.78	39.89	72,198	-1.94(-4.63%)
Jun 04, 2010	41.83	42.66	41.55	41.83	139,622	-1.13(-2.64%)
Jun 03, 2010	42.99	43.27	42.80	42.96	82,448	-0.06(-0.13%)
Jun 02, 2010	43.02	43.28	42.70	43.02	87,054	+0.36(+0.85%)
Jun 01, 2010	42.46	43.30	42.00	42.66	130,782	-0.24(-0.56%)
May 28, 2010	42.90	43.88	42.65	42.90	84,296	-0.76(-1.75%)
May 27, 2010	43.81	43.81	43.33	43.66	47,224	+0.74(+1.73%)
May 26, 2010	42.92	43.51	42.40	42.92	537	+0.73(+1.74%)
May 25, 2010	42.25	42.35	41.44	42.18	57,097	-0.69(-1.60%)
May 24, 2010	43.57	43.97	42.85	42.87	34,984	-0.74(-1.71%)
May 21, 2010	43.13	43.95	43.02	43.61	74,428	+0.10(+0.24%)
May 20, 2010	45.13	45.36	43.48	43.51	105,287	-2.49(-5.41%)
May 19, 2010	44.90	46.21	44.90	46.00	91,722	+0.87(+1.92%)
May 18, 2010	45.55	45.66	44.76	45.13	64,252	+0.16(+0.36%)
May 17, 2010	45.84	46.85	44.69	44.97	147,840	-0.56(-1.24%)
May 14, 2010	45.53	45.67	45.00	45.53	70,909	-0.28(-0.60%)
May 13, 2010	45.78	46.12	45.49	45.80	54,709	-0.10(-0.23%)
May 12, 2010	45.24	46.02	44.48	45.91	210,548	+0.72(+1.60%)
May 11, 2010	44.69	45.43	44.69	45.19	54,704	+0.43(+0.96%)
May 10, 2010	44.17	44.78	44.12	44.76	76,405	+1.60(+3.71%)
May 07, 2010	43.90	44.22	43.15	43.15	77,942	-0.74(-1.69%)
May 06, 2010	45.63	45.88	43.59	43.90	111,540	-1.75(-3.84%)
May 05, 2010	45.40	45.80	45.31	45.65	121,625	-0.04(-0.08%)
May 04, 2010	45.97	46.21	45.18	45.69	88,986	-0.65(-1.40%)

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.