Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	42.20	42.97	40.98	42.20	3,735,698	+0.76(+1.84%)
Jul 29, 2010	41.36	41.84	40.71	41.44	2,186,270	-0.41(-0.99%)
Jul 28, 2010	41.85	41.91	40.89	41.85	151	+0.00(+0.00%)
Jul 27, 2010	41.85	42.45	41.80	41.85	201	-0.25(-0.60%)
Jul 26, 2010	41.33	42.11	41.33	42.10	985,381	+0.80(+1.93%)
Jul 23, 2010	41.49	41.73	40.82	41.31	1,627,520	-0.28(-0.67%)
Jul 22, 2010	41.56	42.25	41.32	41.58	1,430,034	+0.56(+1.36%)
Jul 21, 2010	41.75	41.93	40.77	41.03	1,481,836	-0.71(-1.70%)
Jul 20, 2010	41.74	42.13	40.89	41.74	2,148,458	-0.02(-0.04%)
Jul 19, 2010	40.98	42.07	41.07	41.75	1,701,366	+0.77(+1.88%)
Jul 16, 2010	40.98	42.27	40.88	40.98	1,882,656	-1.07(-2.54%)
Jul 15, 2010	42.02	42.61	41.75	42.05	2,332,843	-0.03(-0.06%)
Jul 14, 2010	41.41	42.12	41.12	42.08	1,381,001	+0.47(+1.12%)
Jul 13, 2010	41.53	41.84	41.16	41.61	1,626,912	+0.39(+0.96%)
Jul 12, 2010	41.33	41.41	40.90	41.22	1,902,222	-0.25(-0.61%)
Jul 09, 2010	41.47	41.54	40.97	41.47	1,411,086	+0.23(+0.57%)
Jul 08, 2010	41.10	41.60	40.92	41.23	1,557,625	+0.49(+1.21%)
Jul 07, 2010	40.05	40.84	39.83	40.74	2,146,932	+0.83(+2.09%)
Jul 06, 2010	40.26	40.61	39.47	39.91	649	+0.11(+0.27%)
Jul 02, 2010	39.80	40.22	39.50	39.80	1,430,096	-0.22(-0.56%)
Jul 01, 2010	40.85	40.88	39.12	40.02	2,582,424	-0.97(-2.36%)
Jun 30, 2010	41.16	41.59	40.88	40.99	412	-0.23(-0.57%)
Jun 29, 2010	42.29	42.63	41.05	41.23	2,114,560	-1.95(-4.51%)
Jun 25, 2010	43.17	43.51	42.64	43.17	2,833,595	+0.16(+0.38%)
Jun 24, 2010	43.59	44.01	42.89	43.01	1,414,223	-0.65(-1.48%)
Jun 23, 2010	43.22	44.00	42.79	43.66	2,131,154	+0.21(+0.48%)
Jun 22, 2010	44.18	44.51	43.39	43.45	1,760,936	-0.76(-1.73%)
Jun 21, 2010	44.69	45.02	44.01	44.21	1,529,719	+0.01(+0.02%)
Jun 18, 2010	44.21	44.49	43.83	44.21	1,736,916	-0.22(-0.48%)
Jun 17, 2010	43.99	44.42	43.83	44.42	2,087,657	+0.59(+1.35%)
Jun 16, 2010	43.61	44.08	43.52	43.83	2,823,400	-0.13(-0.31%)
Jun 15, 2010	43.31	43.96	43.14	43.96	1,769,400	+0.79(+1.83%)
Jun 14, 2010	43.28	43.68	43.12	43.17	1,371,866	+0.13(+0.31%)
Jun 11, 2010	42.10	43.04	41.58	43.04	1,913,525	+0.61(+1.44%)
Jun 10, 2010	42.42	42.54	41.75	42.43	1,879,778	+0.39(+0.92%)
Jun 09, 2010	42.10	42.61	41.83	42.04	2,400,081	+0.19(+0.45%)
Jun 08, 2010	41.86	42.31	41.21	41.85	1,987,002	+0.04(+0.09%)
Jun 07, 2010	42.77	43.26	41.05	41.82	3,870,395	-0.72(-1.69%)
Jun 04, 2010	42.54	44.22	42.38	42.54	3,841,359	-0.75(-1.74%)
Jun 03, 2010	42.65	43.44	42.47	43.29	1,546,014	+0.72(+1.69%)
Jun 02, 2010	40.97	42.57	40.87	42.57	8,599	+1.71(+4.20%)
Jun 01, 2010	40.97	41.93	40.71	40.86	1,390,653	-0.48(-1.15%)
May 28, 2010	41.33	41.64	40.61	41.33	2,056,140	+0.31(+0.74%)
May 27, 2010	40.90	41.05	40.37	41.03	1,231,227	+1.05(+2.63%)
May 26, 2010	39.85	40.87	39.75	39.98	111	+0.30(+0.75%)
May 25, 2010	39.29	39.69	38.86	39.68	2,199,565	-0.54(-1.34%)
May 24, 2010	39.89	40.77	39.49	40.22	1,861,835	+0.09(+0.22%)
May 21, 2010	39.12	40.28	38.75	40.13	2,702,340	+0.33(+0.83%)
May 20, 2010	40.20	40.50	39.73	39.80	7,627	-1.71(-4.11%)
May 19, 2010	41.37	41.87	40.98	41.50	2,129,130	+0.04(+0.09%)
May 18, 2010	41.37	42.37	41.27	41.47	2,926,671	+0.28(+0.68%)
May 17, 2010	41.03	41.53	40.37	41.19	2,673,940	+0.13(+0.31%)
May 14, 2010	41.06	41.14	40.20	41.06	1,882,003	-0.04(-0.11%)
May 13, 2010	40.89	41.91	40.84	41.11	2,494,533	-0.17(-0.42%)
May 12, 2010	40.97	41.53	40.97	41.28	4,336,963	+0.35(+0.87%)
May 11, 2010	41.40	41.47	40.93	40.93	2,554,867	-0.31(-0.76%)
May 10, 2010	40.86	41.29	40.66	41.24	2,503,510	+1.44(+3.61%)
May 07, 2010	40.70	40.70	39.19	39.81	2,938,941	-1.29(-3.14%)
May 06, 2010	41.08	42.29	41.08	41.10	334	-0.70(-1.67%)
May 05, 2010	41.49	41.84	40.87	41.80	3,316,033	+0.65(+1.57%)
May 04, 2010	40.90	41.40	40.70	41.15	3,543,885	-0.46(-1.10%)

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.