Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	43.86	44.27	43.23	43.86	48,571	-0.16(-0.36%)
Jul 29, 2010	44.08	44.44	43.30	44.02	56,222	-0.09(-0.20%)
Jul 28, 2010	44.97	44.97	43.96	44.11	40,933	-0.52(-1.17%)
Jul 27, 2010	44.99	44.99	44.29	44.63	86,987	-0.05(-0.11%)
Jul 26, 2010	44.31	44.98	44.31	44.68	53,902	+0.14(+0.31%)
Jul 23, 2010	43.68	44.73	43.54	44.54	80,221	+0.79(+1.81%)
Jul 22, 2010	43.10	43.90	43.01	43.75	64,715	+0.66(+1.53%)
Jul 21, 2010	43.98	43.98	42.62	43.09	55,844	-0.50(-1.15%)
Jul 20, 2010	42.99	43.62	42.67	43.59	81,918	+0.57(+1.32%)
Jul 19, 2010	43.21	43.41	42.90	43.02	41,997	+0.07(+0.16%)
Jul 16, 2010	42.95	43.50	42.80	42.95	54,026	-0.36(-0.83%)
Jul 15, 2010	42.95	43.31	42.75	43.31	51,180	+0.36(+0.84%)
Jul 14, 2010	42.82	43.14	42.75	42.95	60,810	-0.09(-0.21%)
Jul 13, 2010	43.04	43.13	42.60	43.04	75,963	+0.16(+0.37%)
Jul 12, 2010	42.85	43.05	42.74	42.88	51,281	+0.06(+0.14%)
Jul 09, 2010	42.82	43.09	42.69	42.82	42,542	-0.16(-0.37%)
Jul 08, 2010	42.90	43.00	42.25	42.98	57,643	-0.02(-0.05%)
Jul 07, 2010	41.13	43.00	41.13	43.00	84,871	+1.69(+4.09%)
Jul 06, 2010	41.20	41.75	41.02	41.31	39,173	+0.28(+0.68%)
Jul 02, 2010	41.03	41.35	40.69	41.03	31,231	+0.10(+0.24%)
Jul 01, 2010	41.17	41.28	40.38	40.93	77,036	-0.43(-1.04%)
Jun 30, 2010	41.72	41.97	41.18	41.36	57,302	-0.07(-0.17%)
Jun 29, 2010	41.88	41.90	41.18	41.43	46,447	-0.26(-0.62%)
Jun 25, 2010	41.69	42.00	41.00	41.69	68,336	+0.64(+1.56%)
Jun 24, 2010	41.02	41.56	41.00	41.05	42,610	-0.10(-0.24%)
Jun 23, 2010	41.50	41.87	41.07	41.15	49,870	-0.35(-0.84%)
Jun 22, 2010	41.79	42.10	41.50	41.50	60,265	-0.25(-0.60%)
Jun 21, 2010	41.96	42.24	41.69	41.75	104,951	-0.03(-0.07%)
Jun 18, 2010	41.78	42.19	41.59	41.78	368,400	-0.21(-0.50%)
Jun 17, 2010	41.67	41.99	41.30	41.99	216,301	+0.23(+0.55%)
Jun 16, 2010	41.00	41.89	41.00	41.76	84,725	+0.40(+0.97%)
Jun 15, 2010	41.29	41.68	41.00	41.36	78,749	-0.23(-0.55%)
Jun 14, 2010	41.05	41.72	41.05	41.59	61,397	+0.59(+1.44%)
Jun 11, 2010	40.34	41.19	40.15	41.00	40,168	+0.55(+1.36%)
Jun 10, 2010	40.42	41.20	40.18	40.45	45,428	+0.35(+0.87%)
Jun 09, 2010	40.71	41.00	40.05	40.10	54,498	-0.56(-1.38%)
Jun 08, 2010	40.49	40.75	40.00	40.66	40,773	+0.63(+1.57%)
Jun 07, 2010	40.72	40.72	39.97	40.03	52,782	-0.14(-0.35%)
Jun 04, 2010	40.17	40.48	39.54	40.17	65,537	-0.44(-1.08%)
Jun 03, 2010	40.35	40.75	40.06	40.61	79,594	+0.66(+1.65%)
Jun 02, 2010	39.32	40.18	39.26	39.95	60,463	+0.99(+2.54%)
Jun 01, 2010	39.29	39.69	38.84	38.96	49,971	-0.58(-1.47%)
May 28, 2010	39.54	39.94	39.39	39.54	46,596	+0.00(+0.00%)
May 27, 2010	39.07	39.64	38.79	39.54	55,192	+0.99(+2.57%)
May 26, 2010	38.15	39.10	38.15	38.55	84,653	+0.49(+1.29%)
May 25, 2010	37.27	38.06	36.85	38.06	108,269	-0.27(-0.70%)
May 24, 2010	37.60	38.74	37.60	38.33	117,371	+0.77(+2.05%)
May 21, 2010	37.01	37.56	35.00	37.56	315,732	+0.25(+0.67%)
May 20, 2010	37.52	37.97	37.20	37.31	198,351	-1.96(-4.99%)
May 19, 2010	40.21	40.72	39.09	39.27	137,497	-1.32(-3.25%)
May 18, 2010	41.75	41.88	40.40	40.59	95,003	-0.17(-0.42%)
May 17, 2010	41.07	41.32	40.00	40.76	65,138	-0.31(-0.75%)
May 14, 2010	41.07	41.45	40.55	41.07	70,431	-0.48(-1.16%)
May 13, 2010	41.41	41.99	41.41	41.55	63,641	-0.21(-0.50%)
May 12, 2010	41.34	41.76	40.75	41.76	83,325	+0.75(+1.83%)
May 11, 2010	40.77	41.14	40.71	41.01	99,921	+0.34(+0.84%)
May 10, 2010	40.51	40.72	40.32	40.67	117,854	+1.63(+4.18%)
May 07, 2010	38.86	39.51	38.40	39.04	191,045	+2.34(+6.38%)
May 06, 2010	41.00	42.15	36.55	36.70	378,010	-5.04(-12.07%)
May 05, 2010	42.15	42.41	41.26	41.74	124,894	-0.92(-2.16%)
May 04, 2010	42.71	43.30	42.25	42.66	1,588	-0.23(-0.54%)

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.