Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	41.45	41.51	41.45	41.50	7,616	-0.05(-0.11%)
Jul 29, 2010	41.52	41.59	41.47	41.55	34,945	-0.00(-0.01%)
Jul 28, 2010	41.54	41.55	41.47	41.55	3,331	+0.03(+0.07%)
Jul 27, 2010	41.46	41.53	41.45	41.52	3,944	+0.01(+0.02%)
Jul 26, 2010	41.52	41.52	41.50	41.51	3,491	+0.03(+0.08%)
Jul 23, 2010	41.49	41.50	41.48	41.48	9,690	+0.02(+0.06%)
Jul 22, 2010	41.48	41.48	41.39	41.46	5,759	-0.02(-0.04%)
Jul 21, 2010	41.42	41.47	41.36	41.47	9,868	+0.06(+0.16%)
Jul 20, 2010	41.46	41.46	41.36	41.41	6,855	+0.01(+0.02%)
Jul 19, 2010	41.43	41.43	41.36	41.40	17,044	-0.06(-0.16%)
Jul 16, 2010	41.47	41.47	41.47	41.47	310	+0.06(+0.16%)
Jul 15, 2010	41.42	41.45	41.40	41.40	23,226	-0.01(-0.03%)
Jul 14, 2010	41.36	41.41	41.32	41.41	3,072	+0.08(+0.19%)
Jul 13, 2010	41.34	43.78	41.26	41.34	37,471	-0.02(-0.06%)
Jul 12, 2010	41.34	41.37	41.28	41.36	72,567	+0.04(+0.10%)
Jul 09, 2010	41.32	41.32	41.32	41.32	124	+0.02(+0.06%)
Jul 08, 2010	41.26	41.30	41.26	41.30	5,286	+0.04(+0.10%)
Jul 07, 2010	41.28	41.28	41.24	41.26	3,084	-0.02(-0.05%)
Jul 06, 2010	41.21	41.28	41.21	41.28	5,152	+0.07(+0.17%)
Jul 02, 2010	41.21	41.22	41.21	41.21	2,780	-0.03(-0.08%)
Jul 01, 2010	41.18	41.25	41.18	41.24	21,096	+0.01(+0.02%)
Jun 30, 2010	41.19	41.24	41.19	41.23	1,765	-0.10(-0.25%)
Jun 29, 2010	41.42	41.42	41.33	41.34	4,235	+0.04(+0.10%)
Jun 25, 2010	41.26	41.31	41.22	41.29	1,298	+0.07(+0.17%)
Jun 24, 2010	41.29	41.29	41.22	41.22	11,692	-0.10(-0.23%)
Jun 23, 2010	41.31	41.32	41.25	41.32	12,169	+0.08(+0.20%)
Jun 22, 2010	41.22	41.25	41.21	41.24	1,729	+0.05(+0.12%)
Jun 21, 2010	41.18	41.19	41.09	41.19	5,465	+0.01(+0.02%)
Jun 18, 2010	41.11	41.20	41.11	41.18	13,763	+0.00(+0.01%)
Jun 17, 2010	41.15	41.18	41.10	41.18	4,394	+0.12(+0.29%)
Jun 16, 2010	41.01	41.07	41.01	41.06	892	+0.08(+0.19%)
Jun 15, 2010	41.00	41.09	40.98	40.98	513,215	-0.10(-0.26%)
Jun 14, 2010	41.04	41.09	41.01	41.09	3,191	+0.00(+0.00%)
Jun 11, 2010	40.97	41.09	40.97	41.09	3,070	+0.20(+0.49%)
Jun 10, 2010	41.04	41.04	40.89	40.89	3,055	-0.14(-0.33%)
Jun 09, 2010	41.02	41.02	41.02	41.02	489	-0.06(-0.15%)
Jun 08, 2010	41.13	41.14	41.07	41.08	1,818	+0.00(+0.01%)
Jun 07, 2010	41.08	41.09	41.02	41.08	1,613	+0.00(+0.00%)
Jun 04, 2010	41.03	41.08	41.01	41.08	3,357	+0.14(+0.33%)
Jun 03, 2010	40.86	40.94	40.84	40.94	54,682	+0.02(+0.05%)
Jun 02, 2010	40.93	40.93	40.91	40.92	1,149	+0.04(+0.09%)
Jun 01, 2010	40.78	40.90	40.78	40.89	1,876	+0.01(+0.02%)
May 28, 2010	40.87	40.89	40.87	40.88	1,221	-0.02(-0.06%)
May 27, 2010	40.91	40.94	40.79	40.90	2,879	+0.03(+0.08%)
May 26, 2010	41.04	41.04	40.87	40.87	2,411	-0.08(-0.20%)
May 25, 2010	41.01	41.02	40.88	40.95	40,566	+0.08(+0.20%)
May 24, 2010	41.00	41.00	40.83	40.87	3,295	-0.15(-0.35%)
May 21, 2010	40.97	41.05	40.92	41.01	4,528	+0.11(+0.28%)
May 20, 2010	41.17	41.17	40.88	40.90	6,193	+0.00(+0.01%)
May 19, 2010	40.85	40.90	40.83	40.90	4,992	+0.01(+0.03%)
May 18, 2010	40.79	40.89	40.79	40.89	6,793	+0.06(+0.16%)
May 17, 2010	40.95	40.95	40.82	40.82	4,616	+0.06(+0.14%)
May 14, 2010	40.81	40.83	40.77	40.77	7,140	+0.04(+0.10%)
May 13, 2010	40.74	40.74	40.72	40.72	903	+0.06(+0.14%)
May 12, 2010	40.66	40.67	40.65	40.67	2,506	+0.07(+0.18%)
May 11, 2010	40.56	40.63	40.56	40.60	55,154	+0.02(+0.06%)
May 10, 2010	40.64	40.77	40.57	40.57	934	-0.11(-0.27%)
May 07, 2010	40.62	40.69	40.62	40.68	2,317	-2.18(-5.08%)
May 06, 2010	40.72	42.86	40.72	42.86	1,110	+2.31(+5.70%)
May 05, 2010	40.54	40.65	40.14	40.55	33,553	+0.03(+0.08%)
May 04, 2010	40.59	40.59	40.47	40.51	1,979	+0.05(+0.12%)
May 03, 2010	40.49	40.51	40.38	40.47	13,728	+0.02(+0.04%)
Apr 30, 2010	40.48	40.55	40.41	40.45	15,189	-0.01(-0.02%)
Apr 29, 2010	40.56	40.56	40.42	40.46	5,888	+0.10(+0.24%)
Apr 28, 2010	40.46	40.57	40.34	40.36	7,101	-0.18(-0.44%)
Apr 27, 2010	40.56	40.56	40.52	40.54	1,334	+0.10(+0.26%)
Apr 26, 2010	40.47	40.47	40.41	40.43	2,949	+0.02(+0.06%)
Apr 23, 2010	40.34	40.41	40.34	40.41	850	+0.10(+0.26%)
Apr 22, 2010	40.42	40.42	40.31	40.31	26,922	-0.08(-0.20%)
Apr 21, 2010	40.36	40.51	40.34	40.39	32,468	-0.05(-0.12%)
Apr 20, 2010	40.42	40.43	40.30	40.43	9,853	+0.00(+0.01%)
Apr 19, 2010	40.42	40.48	40.42	40.43	8,713	-0.01(-0.03%)
Apr 16, 2010	40.52	40.52	40.40	40.44	1,529	+0.09(+0.22%)
Apr 15, 2010	40.42	40.46	40.35	40.35	12,884	+0.02(+0.06%)
Apr 14, 2010	40.49	40.49	40.33	40.33	3,921	-0.13(-0.31%)
Apr 13, 2010	40.51	40.51	40.44	40.46	2,040	+0.00(+0.01%)
Apr 12, 2010	40.43	40.51	40.35	40.45	3,785	+0.19(+0.48%)
Apr 09, 2010	40.26	40.26	40.26	40.26	558	-0.14(-0.36%)
Apr 08, 2010	40.38	40.40	40.38	40.40	248	+0.08(+0.20%)
Apr 07, 2010	40.31	40.40	40.24	40.32	3,772	+0.11(+0.28%)
Apr 06, 2010	40.18	40.21	40.14	40.21	2,203	+0.00(+0.00%)
Apr 05, 2010	40.27	40.27	40.21	40.21	2,010	-0.12(-0.30%)
Apr 01, 2010	40.31	40.33	40.33	40.33	1,737	+0.00(+0.01%)
Mar 31, 2010	40.28	40.35	40.25	40.33	2,024	-0.10(-0.25%)
Mar 30, 2010	40.42	40.44	40.32	40.43	4,454	+0.02(+0.04%)
Mar 29, 2010	40.43	40.46	40.39	40.41	3,046	+0.02(+0.05%)
Mar 26, 2010	40.50	40.54	40.37	40.39	41,618	-0.08(-0.19%)
Mar 25, 2010	40.40	40.47	40.40	40.47	1,854	-0.05(-0.12%)
Mar 24, 2010	40.68	40.68	40.52	40.52	4,142	-0.21(-0.52%)
Mar 23, 2010	40.64	40.73	40.64	40.73	12,721	+0.08(+0.20%)
Mar 22, 2010	40.63	40.65	40.62	40.65	26,518	+0.05(+0.12%)
Mar 19, 2010	40.56	40.60	40.56	40.60	2,519	+0.05(+0.13%)
Mar 18, 2010	40.54	40.55	40.54	40.55	620	-0.03(-0.08%)
Mar 17, 2010	40.56	40.58	40.52	40.58	7,858	-0.09(-0.22%)
Mar 16, 2010	40.51	40.67	40.51	40.67	29,239	+0.15(+0.36%)
Mar 15, 2010	40.52	40.52	40.51	40.52	2,889	+0.00(+0.00%)
Mar 12, 2010	40.48	40.52	40.48	40.52	11,223	+0.05(+0.11%)
Mar 11, 2010	40.46	40.48	40.43	40.48	37,386	-0.02(-0.05%)
Mar 10, 2010	40.43	40.50	40.43	40.50	6,390	-0.02(-0.05%)
Mar 09, 2010	40.52	40.53	40.50	40.52	5,388	+0.04(+0.10%)
Mar 08, 2010	40.46	40.48	40.46	40.48	3,556	+0.00(+0.01%)
Mar 05, 2010	40.48	40.48	40.43	40.48	4,736	-0.03(-0.08%)
Mar 04, 2010	40.51	40.51	40.49	40.51	1,309	+0.04(+0.10%)
Mar 03, 2010	40.42	40.47	40.42	40.47	2,771	+0.16(+0.40%)
Mar 02, 2010	40.30	40.31	40.30	40.31	744	+0.00(+0.00%)
Mar 01, 2010	40.25	40.33	40.25	40.31	2,265	+0.01(+0.02%)
Feb 26, 2010	40.26	40.32	40.26	40.30	5,066	-0.09(-0.22%)
Feb 25, 2010	40.38	40.42	40.38	40.39	6,927	+0.00(+0.00%)
Feb 24, 2010	40.42	40.42	40.37	40.39	1,565	-0.05(-0.12%)
Feb 23, 2010	40.39	40.43	40.39	40.43	6,577	+0.10(+0.25%)
Feb 22, 2010	40.28	40.33	40.28	40.33	3,475	+0.06(+0.15%)
Feb 19, 2010	40.25	40.27	40.24	40.27	7,323	-0.02(-0.04%)
Feb 18, 2010	40.35	40.35	40.27	40.29	6,202	-0.06(-0.14%)
Feb 17, 2010	40.52	40.52	40.34	40.35	1,972	-0.05(-0.13%)
Feb 16, 2010	40.34	40.41	40.34	40.40	7,345	+0.02(+0.04%)
Feb 12, 2010	40.39	40.38	40.38	40.38	2,234	+0.04(+0.09%)
Feb 11, 2010	40.37	40.38	40.33	40.35	1,434	-0.09(-0.22%)
Feb 10, 2010	40.48	40.48	40.42	40.43	2,096	-0.06(-0.14%)
Feb 09, 2010	40.51	40.51	40.49	40.49	2,699	-0.02(-0.04%)
Feb 08, 2010	40.51	40.51	40.51	40.51	620	-0.03(-0.08%)
Feb 05, 2010	40.52	40.56	40.51	40.54	2,606	+0.05(+0.12%)
Feb 04, 2010	40.39	40.49	40.39	40.49	484	+0.10(+0.24%)
Feb 03, 2010	40.40	40.40	40.38	40.39	3,725	+0.01(+0.02%)
Feb 02, 2010	40.41	40.43	40.39	40.39	2,571	-0.03(-0.08%)
Feb 01, 2010	40.43	40.43	40.36	40.42	11,351	+0.00(+0.00%)
Jan 29, 2010	40.42	40.42	40.42	40.42	280	-0.06(-0.14%)
Jan 28, 2010	40.41	40.48	40.41	40.48	5,819	+0.01(+0.02%)
Jan 27, 2010	40.47	40.47	40.47	40.47	316	+0.04(+0.09%)
Jan 26, 2010	40.47	40.48	40.43	40.43	1,176	+0.01(+0.03%)
Jan 25, 2010	40.41	40.42	40.41	40.42	1,267	-0.00(-0.00%)
Jan 22, 2010	40.44	40.44	40.41	40.42	5,966	-0.04(-0.11%)
Jan 21, 2010	40.42	40.47	40.42	40.46	7,759	+0.04(+0.11%)
Jan 20, 2010	40.41	40.43	40.38	40.42	8,979	+0.03(+0.08%)
Jan 19, 2010	40.40	40.40	40.35	40.39	9,547	-0.01(-0.02%)
Jan 15, 2010	40.31	40.39	40.39	40.39	5,089	+0.15(+0.38%)
Jan 14, 2010	40.23	40.25	40.23	40.24	1,139	-0.02(-0.04%)
Jan 13, 2010	40.20	40.27	40.20	40.26	67,492	-0.04(-0.09%)
Jan 12, 2010	40.27	40.31	40.26	40.29	67,505	+0.12(+0.29%)
Jan 11, 2010	40.14	40.21	40.14	40.18	5,342	+0.03(+0.08%)
Jan 07, 2010	40.16	40.14	40.14	40.14	114,692	+0.02(+0.04%)
Jan 06, 2010	40.19	40.19	40.11	40.13	40,333	+0.00(+0.00%)
Jan 05, 2010	40.11	40.13	40.10	40.13	939	+0.09(+0.22%)
Jan 04, 2010	40.03	40.04	40.03	40.04	925	+0.12(+0.30%)
Dec 31, 2009	39.94	39.92	39.92	39.92	3,723	-0.10(-0.26%)
Dec 30, 2009	40.02	40.02	40.02	40.02	570	+0.02(+0.04%)
Dec 29, 2009	40.00	40.01	40.00	40.01	1,104	+0.07(+0.18%)
Dec 28, 2009	40.03	40.03	39.93	39.94	496	-0.10(-0.24%)
Dec 24, 2009	40.05	40.06	40.00	40.03	3,978	-0.15(-0.38%)
Dec 23, 2009	40.12	40.19	40.12	40.19	1,737	+0.06(+0.14%)
Dec 22, 2009	40.18	40.19	40.13	40.13	6,731	-0.11(-0.28%)
Dec 21, 2009	40.46	40.46	40.24	40.24	9,742	-0.16(-0.40%)
Dec 18, 2009	40.39	40.40	40.39	40.40	20,108	-0.10(-0.25%)
Dec 17, 2009	40.45	40.50	40.45	40.50	3,495	+0.12(+0.31%)
Dec 16, 2009	40.39	40.39	40.33	40.38	6,196	+0.02(+0.06%)
Dec 15, 2009	40.35	40.37	40.29	40.35	7,491	-0.06(-0.15%)
Dec 14, 2009	40.43	40.45	40.41	40.41	2,792	-0.02(-0.04%)
Dec 11, 2009	40.40	40.43	40.40	40.43	806	-0.03(-0.08%)
Dec 10, 2009	40.44	40.48	40.44	40.46	2,453	-0.03(-0.07%)
Dec 09, 2009	40.49	40.52	40.49	40.49	33,799	-0.02(-0.06%)
Dec 08, 2009	40.50	40.52	40.49	40.52	30,963	+0.03(+0.08%)
Dec 07, 2009	40.43	40.48	40.43	40.48	4,565	+0.08(+0.20%)
Dec 04, 2009	40.37	40.40	40.33	40.40	3,063	-0.04(-0.10%)
Dec 03, 2009	40.44	40.53	40.43	40.44	71,296	-0.04(-0.10%)
Dec 02, 2009	40.50	40.52	40.48	40.48	6,037	-0.04(-0.10%)
Dec 01, 2009	40.59	40.59	40.52	40.52	5,405	-0.07(-0.18%)
Nov 30, 2009	40.54	40.60	40.54	40.60	2,918	+0.07(+0.17%)
Nov 27, 2009	40.52	40.53	40.52	40.53	744	+0.06(+0.15%)
Nov 25, 2009	40.48	40.48	40.46	40.47	19,423	+0.00(+0.01%)
Nov 24, 2009	40.43	40.47	40.42	40.46	14,113	+0.06(+0.15%)

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.