Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	41.89	42.68	41.15	41.33	13,754,659	-1.58(-3.67%)
Jul 28, 2011	43.38	43.86	42.45	42.90	8,146,059	+0.30(+0.72%)
Jul 27, 2011	43.68	43.91	42.46	42.60	10,518,860	-0.79(-1.82%)
Jul 26, 2011	43.47	43.91	43.14	43.39	6,070,092	-0.02(-0.05%)
Jul 25, 2011	43.94	44.27	43.27	43.41	7,508,528	-0.19(-0.43%)
Jul 22, 2011	43.65	43.80	43.23	43.59	5,598,167	+0.11(+0.26%)
Jul 21, 2011	43.33	43.59	42.92	43.48	7,058,631	+0.36(+0.84%)
Jul 20, 2011	42.65	43.27	42.18	43.12	6,390,562	+0.20(+0.47%)
Jul 19, 2011	43.30	43.36	42.54	42.92	7,474,642	-0.25(-0.59%)
Jul 18, 2011	43.16	43.85	42.87	43.17	10,097,092	+0.53(+1.24%)
Jul 15, 2011	42.30	42.83	42.19	42.64	6,974,923	+0.47(+1.11%)
Jul 14, 2011	42.60	42.60	41.93	42.17	7,365,330	-0.01(-0.04%)
Jul 13, 2011	41.57	42.72	41.37	42.19	11,416,566	+1.08(+2.62%)
Jul 12, 2011	40.29	41.56	40.24	41.11	9,676,565	+0.80(+1.97%)
Jul 11, 2011	40.31	40.99	40.18	40.32	5,846,255	-0.38(-0.93%)
Jul 08, 2011	40.96	41.32	40.43	40.70	5,575,495	-0.16(-0.38%)
Jul 07, 2011	40.55	41.31	40.55	40.85	8,950,288	+0.31(+0.77%)
Jul 06, 2011	40.71	40.87	39.89	40.54	8,252,237	+0.13(+0.33%)
Jul 05, 2011	40.36	40.77	40.15	40.41	6,979,543	+0.47(+1.17%)
Jul 01, 2011	39.93	39.97	39.20	39.94	6,186,141	-0.17(-0.43%)
Jun 30, 2011	39.86	40.21	39.65	40.11	5,513,858	+0.33(+0.84%)
Jun 29, 2011	39.39	40.21	39.36	39.77	8,421,914	+0.56(+1.44%)
Jun 28, 2011	38.99	39.31	38.67	39.21	5,621,349	+0.33(+0.84%)
Jun 27, 2011	38.57	39.24	38.42	38.88	5,231,969	+0.04(+0.10%)
Jun 24, 2011	40.24	40.27	38.82	38.85	12,054,232	-1.27(-3.17%)
Jun 23, 2011	39.42	40.16	39.19	40.12	7,609,039	-0.08(-0.20%)
Jun 22, 2011	39.62	40.61	39.55	40.20	9,704,250	+0.59(+1.48%)
Jun 21, 2011	38.69	39.72	38.68	39.61	7,157,897	+1.10(+2.86%)
Jun 20, 2011	38.50	38.78	38.47	38.51	5,454,242	+0.17(+0.45%)
Jun 17, 2011	38.50	38.73	37.98	38.34	10,005,399	-0.07(-0.19%)
Jun 16, 2011	38.98	39.22	38.04	38.41	8,511,687	-0.46(-1.19%)
Jun 15, 2011	38.50	39.74	38.39	38.88	9,637,845	+0.00(+0.00%)
Jun 14, 2011	38.82	39.16	38.61	38.88	7,463,999	+0.45(+1.18%)
Jun 13, 2011	38.75	38.95	38.14	38.42	6,018,971	-0.15(-0.38%)
Jun 10, 2011	38.87	39.01	38.30	38.57	7,394,261	-0.61(-1.55%)
Jun 09, 2011	38.88	39.41	38.57	39.18	6,603,224	+0.43(+1.11%)
Jun 08, 2011	38.90	39.07	38.27	38.75	9,156,868	-0.44(-1.13%)
Jun 07, 2011	39.70	39.92	39.14	39.19	8,349,226	-0.37(-0.94%)
Jun 06, 2011	40.49	40.61	39.25	39.56	14,701,057	-0.97(-2.39%)
Jun 03, 2011	40.72	41.07	40.43	40.53	7,343,636	-0.34(-0.83%)
May 24, 2011	40.35	41.20	40.27	40.87	7,872,161	+0.70(+1.73%)
May 23, 2011	40.21	41.03	40.01	40.18	9,270,587	+0.14(+0.35%)
May 20, 2011	40.04	40.58	39.15	40.04	7,772,660	+0.01(+0.04%)
May 19, 2011	39.67	40.25	39.63	40.02	4,658,606	+0.19(+0.48%)
May 18, 2011	39.89	40.17	39.55	39.83	5,826,834	+0.20(+0.50%)
May 17, 2011	39.01	39.87	38.90	39.63	7,516,621	+0.44(+1.11%)
May 16, 2011	38.88	40.18	38.73	39.19	9,608,379	+0.12(+0.30%)
May 13, 2011	39.49	40.09	38.61	39.07	7,838,879	-0.36(-0.90%)
May 12, 2011	39.44	39.92	38.97	39.43	8,572,692	-0.11(-0.28%)
May 11, 2011	40.30	40.46	39.16	39.54	9,251,950	-0.92(-2.27%)
May 10, 2011	40.64	40.64	40.07	40.46	5,559,312	-0.02(-0.05%)
May 09, 2011	40.09	40.66	40.08	40.48	6,423,967	+0.71(+1.79%)
May 06, 2011	40.99	41.32	39.77	39.77	11,579,671	-0.72(-1.77%)
May 05, 2011	41.46	42.09	40.09	40.49	11,656,801	-1.29(-3.08%)
May 04, 2011	41.56	42.10	40.88	41.78	10,691,438	+0.16(+0.37%)
May 03, 2011	42.50	42.89	41.26	41.62	11,121,639	-1.00(-2.34%)

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.