Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	41.00	41.25	40.50	41.00	7,084,075	+0.13(+0.32%)
Jul 29, 2010	40.83	41.12	40.49	40.86	16,227	+0.23(+0.58%)
Jul 28, 2010	40.63	40.92	39.82	40.63	790	-0.28(-0.68%)
Jul 27, 2010	40.91	42.07	40.17	40.91	61,429	-1.70(-3.99%)
Jul 26, 2010	43.57	43.64	42.26	42.61	8,602,341	-0.70(-1.61%)
Jul 23, 2010	43.27	43.70	43.09	43.31	8,082,899	+0.03(+0.07%)
Jul 22, 2010	42.68	43.65	42.68	43.28	18,746	+0.62(+1.44%)
Jul 21, 2010	43.48	43.72	42.40	42.66	8,657,156	-0.60(-1.39%)
Jul 20, 2010	43.26	43.46	41.90	43.26	10,371,115	+0.71(+1.67%)
Jul 19, 2010	42.96	42.98	41.27	42.55	14,740,727	-0.65(-1.49%)
Jul 16, 2010	43.20	43.97	43.09	43.20	10,665,650	-1.00(-2.26%)
Jul 15, 2010	45.33	45.62	44.08	44.19	10,448,611	-1.07(-2.37%)
Jul 14, 2010	45.18	45.95	44.88	45.26	5,330	+0.03(+0.06%)
Jul 13, 2010	46.00	46.20	45.18	45.23	9,257,370	+0.07(+0.16%)
Jul 12, 2010	45.60	45.84	44.71	45.16	8,593,564	-0.26(-0.56%)
Jul 09, 2010	45.42	46.48	45.02	45.42	11,377,386	+1.17(+2.63%)
Jul 08, 2010	44.15	44.35	42.88	44.25	59,144	+0.26(+0.58%)
Jul 07, 2010	42.99	44.00	42.46	44.00	11,515,744	+1.00(+2.34%)
Jul 06, 2010	43.31	43.75	42.46	42.99	9,197	-0.10(-0.24%)
Jul 02, 2010	43.09	43.83	43.01	43.09	8,581,420	-0.17(-0.39%)
Jul 01, 2010	44.77	45.21	42.56	43.26	19,707,956	-2.02(-4.45%)
Jun 30, 2010	44.88	45.74	44.57	45.28	15,170,505	+0.43(+0.96%)
Jun 29, 2010	44.62	45.48	44.21	44.85	16,477	-0.38(-0.84%)
Jun 25, 2010	45.23	45.55	43.48	45.23	16,640,714	+1.99(+4.61%)
Jun 24, 2010	43.15	44.15	43.14	43.23	13,158,369	-0.10(-0.22%)
Jun 23, 2010	43.28	43.58	42.85	43.33	12,008,440	-0.32(-0.74%)
Jun 22, 2010	43.71	44.29	43.57	43.65	7,195	+0.03(+0.07%)
Jun 21, 2010	44.88	45.10	43.16	43.62	13,604,340	-1.30(-2.89%)
Jun 18, 2010	44.92	45.31	44.02	44.92	16,282,446	+1.15(+2.63%)
Jun 17, 2010	43.55	43.99	43.34	43.77	21,561	+0.99(+2.31%)
Jun 16, 2010	41.06	42.94	41.04	42.78	29,534	+1.47(+3.55%)
Jun 15, 2010	40.59	41.47	40.43	41.31	409	+1.02(+2.53%)
Jun 14, 2010	40.65	41.08	40.17	40.29	10,161,397	-0.96(-2.33%)
Jun 11, 2010	41.34	41.55	40.88	41.25	6,536,670	+0.18(+0.43%)
Jun 10, 2010	40.96	41.41	40.57	41.08	17,639	+0.30(+0.74%)
Jun 09, 2010	40.83	41.35	40.40	40.78	12,475,252	-0.55(-1.33%)
Jun 08, 2010	40.77	42.17	40.68	41.33	136	+0.94(+2.34%)
Jun 07, 2010	39.31	41.04	39.02	40.38	11,889,901	+1.06(+2.69%)
Jun 04, 2010	39.32	40.29	39.11	39.32	11,062,407	-0.22(-0.56%)
Jun 03, 2010	40.76	40.83	39.41	39.55	8,858,027	-1.24(-3.03%)
Jun 02, 2010	40.14	40.81	39.75	40.78	62,931	+0.78(+1.96%)
Jun 01, 2010	39.89	40.91	39.87	40.00	9,911	+0.60(+1.52%)
May 28, 2010	39.40	40.10	39.27	39.40	9,535,948	-0.81(-2.02%)
May 27, 2010	39.23	40.40	39.05	40.21	10,534,756	+1.30(+3.33%)
May 26, 2010	39.60	40.11	38.91	38.92	23,007	-0.28(-0.71%)
May 25, 2010	37.72	39.28	37.63	39.19	28,672	+0.88(+2.29%)
May 24, 2010	38.89	39.39	38.32	38.32	10,374,683	+0.00(+0.00%)
May 21, 2010	37.24	38.54	37.23	38.32	14,753,077	+0.20(+0.52%)
May 20, 2010	38.58	38.92	38.12	38.12	50,935	-1.79(-4.48%)
May 19, 2010	40.52	40.97	39.23	39.91	18,691,526	-1.13(-2.76%)
May 18, 2010	41.46	41.83	40.65	41.04	38,022	-0.72(-1.72%)
May 17, 2010	42.23	42.53	41.08	41.76	12,395,233	-0.47(-1.11%)
May 14, 2010	42.23	42.85	41.36	42.23	18,249,646	+0.40(+0.96%)
May 13, 2010	42.96	43.05	41.68	41.82	13,922,519	-1.16(-2.69%)
May 12, 2010	43.08	43.61	42.65	42.98	18,793,424	+0.37(+0.88%)
May 11, 2010	42.79	43.24	42.55	42.61	23,172	+1.98(+4.88%)
May 10, 2010	40.31	40.78	40.31	40.62	14,598,338	+1.54(+3.93%)
May 07, 2010	39.74	40.40	38.80	39.09	22,268,060	-0.99(-2.47%)
May 06, 2010	40.11	40.77	38.27	40.07	5,873	+1.46(+3.78%)
May 05, 2010	38.98	39.82	38.54	38.61	14,482,254	-1.12(-2.83%)
May 04, 2010	40.13	40.52	39.00	39.74	22,185	-0.48(-1.18%)

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.