Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	43.26	43.35	42.51	43.26	29,873,164	+0.11(+0.25%)
Jul 29, 2010	43.08	43.35	42.73	43.15	10,921	+0.26(+0.61%)
Jul 28, 2010	42.89	42.95	42.58	42.89	6,199	+0.15(+0.35%)
Jul 27, 2010	42.75	42.82	42.29	42.75	12,232	+0.39(+0.91%)
Jul 26, 2010	41.91	42.36	41.67	42.36	11,407,784	+0.62(+1.50%)
Jul 23, 2010	41.60	41.75	41.25	41.73	14,850,819	+0.05(+0.11%)
Jul 22, 2010	41.33	42.01	41.20	41.69	24,713	+0.72(+1.76%)
Jul 21, 2010	41.63	41.75	40.63	40.97	15,931,768	-0.53(-1.27%)
Jul 20, 2010	41.50	41.56	40.28	41.50	15,717,765	+0.62(+1.53%)
Jul 19, 2010	40.59	41.04	40.58	40.87	14,710,074	+0.28(+0.70%)
Jul 16, 2010	40.59	41.35	40.45	40.59	21,245,994	-0.48(-1.17%)
Jul 15, 2010	41.57	41.57	40.96	41.07	18,508,520	-0.40(-0.96%)
Jul 14, 2010	41.45	41.51	41.07	41.47	13,120	-0.10(-0.25%)
Jul 13, 2010	41.57	41.77	41.16	41.57	76,472	+0.78(+1.92%)
Jul 12, 2010	40.61	40.95	40.50	40.79	12,951,157	+0.01(+0.01%)
Jul 09, 2010	40.78	40.87	39.77	40.78	20,065,296	+0.81(+2.03%)
Jul 08, 2010	39.84	40.13	39.29	39.97	8,106	+0.54(+1.38%)
Jul 07, 2010	38.50	39.45	38.31	39.42	27,641,250	+1.07(+2.80%)
Jul 06, 2010	38.76	38.78	37.95	38.35	6,887	+0.14(+0.37%)
Jul 02, 2010	38.21	38.69	37.96	38.21	16,111,667	-0.02(-0.06%)
Jul 01, 2010	38.16	38.77	37.94	38.23	28,778,228	-0.29(-0.75%)
Jun 30, 2010	38.56	39.20	38.49	38.52	42,628	-0.26(-0.66%)
Jun 29, 2010	38.77	39.39	38.60	38.78	13,927	-0.99(-2.50%)
Jun 25, 2010	39.77	40.38	39.67	39.77	36,074,384	-0.44(-1.09%)
Jun 24, 2010	40.21	40.95	40.13	40.21	31,224	-0.81(-1.98%)
Jun 23, 2010	41.92	41.95	40.96	41.02	26,205,596	-0.99(-2.35%)
Jun 22, 2010	42.83	42.98	41.94	42.01	10,957	-0.98(-2.27%)
Jun 21, 2010	43.60	43.85	42.74	42.98	16,467,825	+0.11(+0.26%)
Jun 18, 2010	42.87	43.00	42.52	42.87	24,098,860	+0.11(+0.27%)
Jun 17, 2010	42.59	42.85	42.12	42.76	19,578,100	+0.21(+0.49%)
Jun 16, 2010	42.55	42.80	42.26	42.55	18,363,522	-0.16(-0.37%)
Jun 15, 2010	42.71	42.72	42.11	42.71	48,500	+0.60(+1.42%)
Jun 14, 2010	42.14	42.88	42.10	42.11	21,047,384	+0.07(+0.16%)
Jun 11, 2010	41.71	42.04	41.32	42.04	14,702,929	-0.06(-0.15%)
Jun 10, 2010	42.10	42.10	41.26	42.10	49,520	+1.92(+4.77%)
Jun 09, 2010	40.40	41.09	40.08	40.19	24,793,436	-0.14(-0.35%)
Jun 08, 2010	40.69	40.72	39.63	40.33	2,483	-0.18(-0.43%)
Jun 07, 2010	40.68	41.15	40.41	40.50	21,710,100	+0.04(+0.10%)
Jun 04, 2010	40.46	41.28	40.19	40.46	31,943,502	-1.49(-3.56%)
Jun 03, 2010	42.38	42.43	41.52	41.96	25,153,892	-0.12(-0.30%)
Jun 02, 2010	42.08	42.08	40.94	42.08	27,611,276	+1.04(+2.55%)
Jun 01, 2010	41.76	42.30	41.04	41.04	1,215	-0.90(-2.14%)
May 28, 2010	41.93	42.23	41.46	41.93	25,447,484	-0.28(-0.66%)
May 27, 2010	41.51	42.21	41.04	42.21	26,869,428	+1.60(+3.93%)
May 26, 2010	41.55	41.72	40.55	40.62	9,567	-0.58(-1.41%)
May 25, 2010	40.72	41.26	40.19	41.20	1,761	-0.49(-1.18%)
May 24, 2010	42.13	42.22	41.62	41.69	18,568,426	-0.59(-1.40%)
May 21, 2010	41.07	42.38	40.87	42.28	28,045,158	-0.08(-0.18%)
May 20, 2010	42.14	42.80	41.74	42.36	1,409	-1.13(-2.59%)
May 19, 2010	43.34	43.71	42.88	43.48	18,979,142	-0.09(-0.21%)
May 18, 2010	44.45	44.66	43.36	43.57	5,091	-0.55(-1.25%)
May 17, 2010	43.93	44.25	43.11	44.12	25,884,806	+0.35(+0.80%)
May 14, 2010	43.77	44.14	43.29	43.77	24,195,158	-0.61(-1.38%)
May 13, 2010	44.88	45.03	44.29	44.39	19,274,658	-0.64(-1.42%)
May 12, 2010	44.86	45.25	44.63	45.03	16,460,226	+0.20(+0.45%)
May 11, 2010	45.27	45.38	44.74	44.82	6,840	-0.11(-0.24%)
May 10, 2010	44.57	45.06	44.17	44.93	26,069,280	+1.57(+3.62%)
May 07, 2010	43.43	44.21	42.97	43.36	38,882,728	-0.51(-1.17%)
May 06, 2010	43.56	45.11	40.21	43.87	24,247	-0.91(-2.04%)
May 05, 2010	44.93	45.40	44.72	44.79	23,165,450	-0.63(-1.39%)
May 04, 2010	46.12	46.25	44.79	45.42	1,050	-1.16(-2.50%)

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.