Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	42.31	42.63	42.18	42.58	3,135	+0.15(+0.35%)
Jul 29, 2010	42.64	42.64	42.29	42.43	4,127	-0.07(-0.16%)
Jul 28, 2010	42.74	42.74	42.50	42.50	4,704	+0.10(+0.24%)
Jul 27, 2010	42.47	42.47	42.25	42.40	4,627	+0.25(+0.59%)
Jul 26, 2010	42.00	42.15	42.00	42.15	5,551	-0.50(-1.17%)
Jul 23, 2010	42.20	42.65	42.10	42.65	2,689	+0.44(+1.04%)
Jul 22, 2010	42.06	42.37	42.01	42.21	5,117	+0.99(+2.40%)
Jul 21, 2010	41.43	41.69	41.06	41.22	16,869	-0.04(-0.10%)
Jul 20, 2010	40.62	41.45	40.62	41.26	7,099	+1.06(+2.64%)
Jul 19, 2010	40.07	40.38	40.07	40.20	1,464	+0.37(+0.93%)
Jul 16, 2010	40.25	40.25	39.80	39.83	2,316	-0.67(-1.65%)
Jul 15, 2010	40.70	41.95	40.50	40.50	5,089	-1.25(-2.99%)
Jul 14, 2010	41.74	41.90	41.50	41.75	6,227	-0.63(-1.49%)
Jul 13, 2010	42.05	42.46	42.05	42.38	58,316	+0.95(+2.29%)
Jul 12, 2010	41.91	41.91	41.43	41.43	2,547	+0.49(+1.20%)
Jul 09, 2010	40.88	40.94	40.51	40.94	4,280	+0.79(+1.97%)
Jul 08, 2010	40.23	40.23	39.85	40.15	4,442	-0.31(-0.77%)
Jul 07, 2010	40.04	40.55	40.01	40.46	11,922	+0.27(+0.67%)
Jul 06, 2010	40.54	40.90	40.19	40.19	6,085	+0.43(+1.08%)
Jul 02, 2010	39.72	39.90	39.38	39.76	3,849	-0.27(-0.67%)
Jul 01, 2010	40.39	40.39	39.96	40.03	3,654	-0.43(-1.06%)
Jun 30, 2010	40.63	40.81	40.46	40.46	6,572	+0.25(+0.62%)
Jun 29, 2010	41.85	41.85	40.02	40.21	9,287	-3.11(-7.18%)
Jun 25, 2010	42.82	43.32	42.74	43.32	2,536	+0.62(+1.45%)
Jun 24, 2010	42.65	43.03	42.20	42.70	12,706	-0.32(-0.74%)
Jun 23, 2010	42.96	43.10	42.96	43.02	2,845	+0.29(+0.68%)
Jun 22, 2010	43.34	43.45	42.47	42.73	13,338	-0.39(-0.90%)
Jun 21, 2010	43.25	43.25	42.90	43.12	6,892	+2.16(+5.27%)
Jun 18, 2010	40.87	41.09	40.86	40.96	18,537	+0.16(+0.39%)
Jun 17, 2010	40.83	40.83	40.48	40.80	4,929	+0.01(+0.02%)
Jun 16, 2010	40.68	41.02	40.68	40.79	3,959	-0.56(-1.35%)
Jun 15, 2010	40.79	41.35	40.55	41.35	20,116	+0.88(+2.17%)
Jun 14, 2010	40.01	40.55	40.01	40.47	37,517	+0.40(+1.00%)
Jun 11, 2010	39.95	40.07	39.44	40.07	2,065	-0.47(-1.16%)
Jun 10, 2010	39.95	40.54	39.91	40.54	4,339	+1.11(+2.82%)
Jun 09, 2010	39.46	39.95	39.43	39.43	9,094	-0.02(-0.05%)
Jun 08, 2010	39.09	39.45	38.85	39.45	16,193	-0.01(-0.03%)
Jun 07, 2010	39.60	39.64	39.40	39.46	3,169	+0.25(+0.64%)
Jun 04, 2010	39.15	39.58	38.91	39.21	5,593	-0.79(-1.97%)
Jun 03, 2010	40.29	40.29	40.00	40.00	4,175	-0.22(-0.55%)
Jun 02, 2010	39.85	40.45	39.65	40.22	6,355	+0.17(+0.42%)
Jun 01, 2010	39.90	40.35	39.83	40.05	17,807	+0.34(+0.86%)
May 28, 2010	40.34	40.34	39.50	39.71	6,581	-0.63(-1.56%)
May 27, 2010	39.53	40.35	39.53	40.34	5,591	+1.54(+3.97%)
May 26, 2010	38.85	39.75	38.80	38.80	4,920	+0.05(+0.13%)
May 25, 2010	38.00	38.75	38.00	38.75	7,837	-1.10(-2.76%)
May 24, 2010	39.55	40.12	39.55	39.85	4,099	+0.85(+2.18%)
May 21, 2010	39.00	39.00	39.00	39.00	1,676	+0.46(+1.19%)
May 20, 2010	38.60	39.28	38.36	38.54	13,929	-1.67(-4.15%)
May 19, 2010	39.44	40.21	39.28	40.21	6,102	+0.46(+1.16%)
May 18, 2010	40.59	40.59	39.75	39.75	2,583	+0.15(+0.38%)
May 17, 2010	40.05	40.10	39.55	39.60	1,180	-0.91(-2.25%)
May 14, 2010	40.49	40.80	40.10	40.51	10,338	-0.33(-0.81%)
May 13, 2010	41.00	41.08	40.65	40.84	10,541	-0.43(-1.04%)
May 12, 2010	40.75	41.27	40.31	41.27	22,379	+0.75(+1.85%)
May 11, 2010	40.85	40.85	40.52	40.52	1,924	-1.11(-2.67%)
May 10, 2010	41.15	41.63	41.15	41.63	8,548	+1.98(+4.99%)
May 07, 2010	40.10	40.49	39.56	39.65	5,382	+0.98(+2.53%)
May 06, 2010	39.50	39.60	38.67	38.67	2,698	-1.34(-3.35%)
May 05, 2010	40.00	40.01	39.50	40.01	4,264	+0.35(+0.88%)
May 04, 2010	40.40	40.40	39.65	39.66	3,113	-1.20(-2.94%)

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.