Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	39.80	40.33	39.64	39.97	41,952,940	+0.10(+0.26%)
Jul 28, 2011	39.90	40.28	39.83	39.87	25,762,490	-0.10(-0.24%)
Jul 27, 2011	40.69	40.71	39.89	39.97	43,481,056	-0.99(-2.43%)
Jul 26, 2011	40.93	41.10	40.75	40.96	21,229,512	+0.25(+0.60%)
Jul 25, 2011	40.71	40.90	40.63	40.71	22,883,330	-0.26(-0.63%)
Jul 22, 2011	40.95	41.02	40.93	40.97	17,411,428	+0.04(+0.10%)
Jul 21, 2011	40.49	41.00	40.42	40.93	39,732,700	+0.85(+2.12%)
Jul 20, 2011	39.97	40.14	39.75	40.08	22,879,232	+0.47(+1.19%)
Jul 19, 2011	39.36	39.71	39.36	39.61	30,524,098	+0.59(+1.50%)
Jul 18, 2011	39.11	39.22	38.71	39.03	34,719,980	-0.59(-1.48%)
Jul 15, 2011	39.67	39.82	39.41	39.61	29,622,826	+0.14(+0.35%)
Jul 14, 2011	40.03	40.12	39.39	39.48	35,916,800	-0.35(-0.87%)
Jul 13, 2011	39.68	40.22	39.59	39.82	32,802,458	+0.59(+1.49%)
Jul 12, 2011	39.26	39.69	39.19	39.24	25,624,888	-0.27(-0.67%)
Jul 11, 2011	39.84	39.94	39.43	39.50	36,921,420	-1.23(-3.03%)
Jul 08, 2011	40.80	40.95	40.51	40.74	25,278,710	-0.51(-1.24%)
Jul 07, 2011	41.13	41.33	41.07	41.25	23,040,450	+0.35(+0.87%)
Jul 06, 2011	40.80	40.95	40.61	40.89	19,064,598	-0.26(-0.63%)
Jul 05, 2011	41.22	41.34	41.04	41.15	25,847,398	-0.25(-0.59%)
Jul 01, 2011	40.89	41.44	40.77	41.40	25,105,592	+0.45(+1.10%)
Jun 30, 2011	40.56	41.08	40.50	40.95	45,238,516	+0.59(+1.45%)
Jun 29, 2011	40.10	40.39	39.87	40.36	42,164,220	+0.69(+1.75%)
Jun 28, 2011	39.37	39.70	39.32	39.67	30,749,756	+0.47(+1.20%)
Jun 27, 2011	38.85	39.30	38.77	39.20	24,849,060	+0.32(+0.82%)
Jun 24, 2011	39.27	39.29	38.82	38.88	27,438,932	-0.37(-0.95%)
Jun 23, 2011	38.85	39.27	38.60	39.25	33,220,024	-0.34(-0.86%)
Jun 22, 2011	39.78	40.01	39.57	39.59	30,807,462	-0.39(-0.97%)
Jun 21, 2011	39.51	40.00	39.46	39.98	26,063,808	+0.85(+2.17%)
Jun 20, 2011	39.10	39.19	39.04	39.13	24,411,772	-0.05(-0.12%)
Jun 17, 2011	39.32	39.38	39.08	39.18	33,674,036	+0.38(+0.98%)
Jun 16, 2011	38.75	39.01	38.46	38.80	31,940,672	-0.13(-0.34%)
Jun 15, 2011	39.46	39.61	38.84	38.93	39,945,172	-1.32(-3.29%)
Jun 14, 2011	40.12	40.37	40.09	40.25	24,540,410	+0.70(+1.77%)
Jun 13, 2011	39.64	39.79	39.33	39.55	39,146,272	+0.06(+0.15%)
Jun 10, 2011	40.07	40.09	39.37	39.49	35,883,312	-0.94(-2.31%)
Jun 09, 2011	40.15	40.53	40.05	40.43	22,445,818	+0.41(+1.03%)
Jun 08, 2011	40.23	40.37	39.95	40.01	27,698,762	-0.52(-1.29%)
Jun 07, 2011	40.67	40.83	40.51	40.53	35,757,544	+0.37(+0.91%)
Jun 06, 2011	40.59	40.63	40.14	40.17	24,465,370	-0.53(-1.30%)
Jun 03, 2011	40.26	40.92	40.25	40.69	32,006,402	+1.01(+2.54%)
May 24, 2011	39.79	39.92	39.56	39.69	25,917,310	+0.23(+0.58%)
May 23, 2011	39.46	39.62	39.28	39.46	30,727,914	-0.94(-2.31%)
May 20, 2011	40.69	40.74	40.24	40.39	27,783,294	-0.58(-1.42%)
May 19, 2011	40.86	41.02	40.61	40.97	16,321,489	+0.23(+0.57%)
May 18, 2011	40.45	40.86	40.35	40.74	19,237,398	+0.25(+0.61%)
May 17, 2011	40.19	40.51	40.01	40.49	27,396,334	+0.09(+0.22%)
May 16, 2011	40.37	40.85	40.28	40.41	28,958,900	-0.07(-0.18%)
May 13, 2011	41.04	41.07	40.26	40.48	31,277,288	-0.64(-1.56%)
May 12, 2011	40.86	41.31	40.61	41.12	33,144,662	+0.13(+0.33%)
May 11, 2011	41.61	41.66	40.83	40.99	49,681,824	-0.84(-2.01%)
May 10, 2011	41.58	41.85	41.49	41.83	23,521,014	+0.39(+0.95%)
May 09, 2011	41.15	41.47	40.98	41.43	25,795,914	+0.29(+0.71%)
May 06, 2011	41.70	41.84	40.91	41.14	36,720,824	+0.02(+0.05%)
May 05, 2011	41.48	41.60	40.95	41.12	38,259,164	-0.83(-1.97%)
May 04, 2011	42.36	42.37	41.80	41.95	27,801,092	-0.36(-0.85%)
May 03, 2011	42.51	42.63	42.12	42.31	21,298,102	-0.35(-0.81%)

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.