Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	40.68	40.84	40.37	40.60	17,975,876	-0.34(-0.83%)
Jul 29, 2010	41.29	41.41	40.64	40.94	4,228	-0.68(-1.64%)
Jul 28, 2010	41.62	41.91	41.53	41.62	3,466	-0.25(-0.60%)
Jul 27, 2010	41.87	42.06	41.39	41.87	5,685	+0.37(+0.90%)
Jul 26, 2010	40.93	41.54	40.93	41.50	11,762,177	+0.41(+0.99%)
Jul 23, 2010	40.76	41.13	40.63	41.10	12,747,707	+0.36(+0.88%)
Jul 22, 2010	40.53	41.10	40.50	40.74	2,185	+0.17(+0.43%)
Jul 21, 2010	40.97	41.04	40.40	40.56	22,467,100	-0.32(-0.78%)
Jul 20, 2010	40.88	40.91	40.32	40.88	16,594,836	+0.14(+0.34%)
Jul 19, 2010	40.83	41.03	40.64	40.74	14,641,551	-0.09(-0.21%)
Jul 16, 2010	40.83	41.28	40.59	40.83	21,472,106	-0.49(-1.18%)
Jul 15, 2010	41.24	41.42	41.07	41.32	15,586,070	+0.05(+0.11%)
Jul 14, 2010	40.97	41.36	40.84	41.27	959	+0.18(+0.43%)
Jul 13, 2010	41.09	41.40	40.95	41.09	34,760	+0.20(+0.48%)
Jul 12, 2010	40.53	40.94	40.40	40.90	12,638,678	+0.22(+0.55%)
Jul 09, 2010	40.67	40.80	40.41	40.67	14,616,068	-0.13(-0.32%)
Jul 08, 2010	40.07	40.82	40.03	40.80	1,062	+0.74(+1.86%)
Jul 07, 2010	39.19	40.12	38.94	40.06	23,487,524	+0.97(+2.49%)
Jul 06, 2010	39.44	39.47	38.81	39.08	11,581	-0.03(-0.07%)
Jul 02, 2010	39.11	39.45	39.00	39.11	18,377,516	-0.09(-0.24%)
Jul 01, 2010	39.34	39.71	39.10	39.20	29,365,376	-0.30(-0.77%)
Jun 30, 2010	39.51	39.87	39.33	39.51	37,437	-0.13(-0.33%)
Jun 29, 2010	39.64	39.87	39.35	39.64	3,551	+0.26(+0.65%)
Jun 25, 2010	39.38	40.17	39.38	39.38	67,101,320	-0.71(-1.77%)
Jun 24, 2010	40.09	40.43	40.01	40.09	18,723	-0.34(-0.83%)
Jun 23, 2010	40.10	40.55	39.99	40.43	20,381,864	+0.43(+1.09%)
Jun 22, 2010	40.22	40.61	39.97	39.99	1,129	-0.25(-0.62%)
Jun 21, 2010	40.65	40.70	40.03	40.24	14,710,133	-0.13(-0.33%)
Jun 18, 2010	40.37	40.80	40.31	40.37	26,600,716	-0.30(-0.74%)
Jun 17, 2010	40.30	40.72	40.07	40.68	8,957	+0.38(+0.93%)
Jun 16, 2010	40.30	40.66	40.07	40.30	22,210,586	-0.47(-1.16%)
Jun 15, 2010	40.78	40.79	40.40	40.78	5,666	+0.43(+1.08%)
Jun 14, 2010	40.43	40.65	40.31	40.34	16,659,627	+0.16(+0.39%)
Jun 11, 2010	40.41	40.44	39.77	40.18	30,022,678	-0.59(-1.45%)
Jun 10, 2010	40.78	41.03	40.62	40.78	35,066	+0.29(+0.72%)
Jun 09, 2010	41.13	41.23	40.35	40.49	21,560,430	-0.44(-1.08%)
Jun 08, 2010	39.97	40.99	39.84	40.93	23,285,502	+1.00(+2.51%)
Jun 07, 2010	39.99	40.22	39.91	39.93	20,014,328	-0.12(-0.30%)
Jun 04, 2010	40.05	40.26	39.89	40.05	27,191,830	-0.66(-1.62%)
Jun 03, 2010	40.82	40.93	40.64	40.70	16,306,008	+0.04(+0.10%)
Jun 02, 2010	40.66	40.72	40.20	40.66	19,715,072	+0.38(+0.95%)
Jun 01, 2010	40.10	40.66	39.86	40.28	983	+0.05(+0.11%)
May 28, 2010	40.24	40.62	40.08	40.24	21,183,324	+0.09(+0.23%)
May 27, 2010	40.10	40.29	39.92	40.14	22,718,512	+0.34(+0.84%)
May 26, 2010	40.09	40.32	39.74	39.81	1,512	-0.40(-1.00%)
May 25, 2010	39.62	40.26	39.55	40.21	27,709,830	-0.23(-0.57%)
May 24, 2010	40.46	40.82	40.18	40.44	19,310,726	-0.30(-0.73%)
May 21, 2010	39.78	40.76	39.76	40.74	35,167,064	+0.16(+0.39%)
May 20, 2010	40.87	41.17	40.56	40.58	8,464	-1.06(-2.55%)
May 19, 2010	41.56	41.89	41.37	41.64	24,184,104	+0.01(+0.02%)
May 18, 2010	41.76	42.12	41.58	41.63	11,642	-0.11(-0.27%)
May 17, 2010	41.50	41.81	41.27	41.74	22,256,586	+0.55(+1.34%)
May 14, 2010	41.19	41.63	40.93	41.19	22,245,176	-0.14(-0.33%)
May 13, 2010	41.44	41.77	41.32	41.33	16,940,430	-0.18(-0.43%)
May 12, 2010	40.91	41.58	40.90	41.51	16,486,138	+0.43(+1.04%)
May 11, 2010	41.30	41.47	41.03	41.08	75,268	-0.03(-0.08%)
May 10, 2010	40.93	41.17	40.71	41.11	24,309,560	+1.39(+3.50%)
May 07, 2010	39.92	40.31	39.52	39.72	36,403,796	-0.36(-0.90%)
May 06, 2010	40.01	41.28	25.93	40.08	43,362,092	-0.89(-2.16%)
May 05, 2010	41.05	41.10	40.78	40.97	17,629,522	+0.33(+0.80%)
May 04, 2010	41.03	41.18	40.55	40.64	3,036	-0.64(-1.55%)

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.