Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	41.97	42.17	41.44	41.97	2,521,603	+0.04(+0.09%)
Jul 29, 2010	42.40	42.47	41.60	41.93	2,386,197	-0.16(-0.38%)
Jul 28, 2010	42.28	42.44	41.97	42.09	2,197,989	-0.33(-0.77%)
Jul 27, 2010	42.69	42.75	42.26	42.42	3,548,528	+0.03(+0.07%)
Jul 26, 2010	41.89	42.43	41.83	42.39	2,575,597	+0.55(+1.32%)
Jul 23, 2010	41.41	41.90	41.28	41.84	4,497,777	+0.34(+0.83%)
Jul 22, 2010	41.09	41.66	41.05	41.49	1,781,441	+0.90(+2.21%)
Jul 21, 2010	41.42	41.43	40.44	40.60	3,411,058	-0.53(-1.29%)
Jul 20, 2010	40.21	41.17	40.12	41.13	3,332,538	+0.39(+0.95%)
Jul 19, 2010	40.63	40.88	40.32	40.74	1,393,396	+0.22(+0.54%)
Jul 16, 2010	40.53	41.52	40.45	40.53	2,140,199	-0.90(-2.18%)
Jul 15, 2010	41.74	41.86	41.14	41.43	1,794,360	-0.27(-0.65%)
Jul 14, 2010	41.71	41.84	41.40	41.70	2,024,576	-0.11(-0.26%)
Jul 13, 2010	41.56	41.98	41.56	41.81	1,699,239	+0.66(+1.59%)
Jul 12, 2010	41.04	41.21	40.80	41.15	1,163,106	-0.01(-0.04%)
Jul 09, 2010	41.17	41.17	40.71	41.17	1,533,951	+0.37(+0.91%)
Jul 08, 2010	40.72	40.84	40.34	40.80	2,342,043	+0.39(+0.96%)
Jul 07, 2010	39.22	40.43	39.21	40.41	4,948,465	+1.31(+3.36%)
Jul 06, 2010	39.42	39.69	38.74	39.10	2,630,255	+0.21(+0.54%)
Jul 02, 2010	38.88	39.39	38.66	38.88	2,217,707	-0.25(-0.63%)
Jul 01, 2010	39.31	39.42	38.45	39.13	4,892,618	-0.16(-0.41%)
Jun 30, 2010	39.67	40.01	39.23	39.29	5,779,945	-0.42(-1.06%)
Jun 29, 2010	40.42	40.44	39.52	39.71	3,836,468	-1.34(-3.27%)
Jun 25, 2010	41.05	41.23	40.51	41.05	4,838,877	+0.29(+0.71%)
Jun 24, 2010	41.25	41.33	40.63	40.76	2,653,496	-0.75(-1.82%)
Jun 23, 2010	41.69	41.81	41.24	41.52	2,732,520	-0.16(-0.38%)
Jun 22, 2010	42.47	42.65	41.62	41.68	1,960,376	-0.83(-1.94%)
Jun 21, 2010	43.20	43.23	42.28	42.50	2,938,007	-0.09(-0.22%)
Jun 18, 2010	42.60	42.73	42.45	42.60	1,749,468	+0.00(+0.00%)
Jun 17, 2010	42.63	42.66	42.12	42.60	2,030,889	+0.08(+0.19%)
Jun 16, 2010	42.41	42.74	42.24	42.52	2,144,133	-0.07(-0.15%)
Jun 15, 2010	41.94	42.64	41.85	42.58	2,057,656	+0.99(+2.37%)
Jun 14, 2010	42.07	42.29	41.57	41.60	2,935,597	-0.12(-0.30%)
Jun 11, 2010	41.09	41.73	41.07	41.72	1,805,184	+0.20(+0.47%)
Jun 10, 2010	40.94	41.55	40.86	41.52	1,852,359	+1.36(+3.39%)
Jun 09, 2010	40.59	41.08	40.00	40.16	2,731,736	-0.19(-0.47%)
Jun 08, 2010	39.91	40.41	39.51	40.35	3,295,467	+0.50(+1.25%)
Jun 07, 2010	40.50	40.70	39.81	39.85	2,434,036	-0.57(-1.42%)
Jun 04, 2010	40.42	41.44	40.27	40.42	7,295,269	-1.57(-3.73%)
Jun 03, 2010	42.03	42.15	41.55	41.99	2,243,445	+0.09(+0.23%)
Jun 02, 2010	40.86	41.89	40.78	41.89	3,869,655	+1.13(+2.77%)
Jun 01, 2010	41.18	41.80	40.68	40.76	3,557,603	-0.93(-2.23%)
May 28, 2010	41.69	42.26	41.46	41.69	5,904,331	-0.54(-1.29%)
May 27, 2010	41.47	42.26	41.38	42.23	4,421,446	+1.51(+3.72%)
May 26, 2010	41.04	41.52	40.58	40.72	4,758,802	-0.07(-0.18%)
May 25, 2010	39.62	40.83	39.36	40.79	4,869,465	+0.07(+0.18%)
May 24, 2010	41.11	41.44	40.67	40.72	2,528,355	-0.66(-1.59%)
May 21, 2010	40.03	41.47	39.86	41.38	6,328,434	+0.01(+0.03%)
May 20, 2010	40.83	41.57	40.62	41.37	6,514,281	-1.04(-2.45%)
May 19, 2010	42.32	42.78	41.74	42.41	6,247,565	-0.24(-0.56%)
May 18, 2010	43.67	43.82	42.44	42.65	413	-0.70(-1.61%)
May 17, 2010	43.47	43.60	42.38	43.34	3,094,253	+0.01(+0.02%)
May 14, 2010	43.34	43.93	42.94	43.34	3,452,333	-0.88(-2.00%)
May 13, 2010	44.69	44.84	44.17	44.22	3,413,088	-0.51(-1.15%)
May 12, 2010	44.34	44.82	44.25	44.73	2,143,376	+0.60(+1.36%)
May 11, 2010	44.49	44.73	44.03	44.13	3,222,995	-0.12(-0.26%)
May 10, 2010	43.89	44.25	43.68	44.25	5,081,890	+1.96(+4.65%)
May 07, 2010	42.76	43.39	41.71	42.28	7,284,367	-0.67(-1.57%)
May 06, 2010	44.33	44.60	16.96	42.96	8,739,876	-1.33(-3.01%)
May 05, 2010	44.57	45.00	44.25	44.29	4,153,531	-0.62(-1.39%)
May 04, 2010	45.50	45.54	44.68	44.92	2,929,882	-1.16(-2.52%)

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.