Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	46.10	47.13	45.89	46.90	2,319,632	+0.41(+0.88%)
Jul 29, 2010	46.86	47.07	46.03	46.49	3,394,433	-0.17(-0.37%)
Jul 28, 2010	46.00	47.08	45.70	46.66	11,747,584	+2.64(+6.00%)
Jul 27, 2010	44.72	44.92	43.91	44.02	2,983,446	-0.65(-1.45%)
Jul 26, 2010	43.91	44.90	43.87	44.67	3,109,962	+0.88(+2.00%)
Jul 23, 2010	42.64	43.87	42.21	43.79	3,190,419	+1.06(+2.49%)
Jul 22, 2010	41.85	42.80	41.85	42.72	3,268,952	+1.29(+3.11%)
Jul 21, 2010	42.21	42.34	41.16	41.44	1,770,419	-0.75(-1.77%)
Jul 20, 2010	41.37	42.23	41.00	42.18	1,638,404	+0.29(+0.69%)
Jul 19, 2010	41.39	42.05	41.14	41.90	1,974,667	+0.58(+1.39%)
Jul 16, 2010	42.08	42.18	41.26	41.32	1,826,027	-0.81(-1.93%)
Jul 15, 2010	42.18	42.38	41.51	42.13	1,476,572	-0.12(-0.29%)
Jul 14, 2010	41.90	42.54	41.85	42.26	2,113,036	+0.53(+1.28%)
Jul 13, 2010	41.50	41.86	41.29	41.72	1,632,302	+0.76(+1.84%)
Jul 12, 2010	40.85	41.44	40.70	40.97	1,053,925	-0.07(-0.18%)
Jul 09, 2010	40.84	41.25	40.77	41.04	1,209,874	+0.19(+0.48%)
Jul 08, 2010	40.67	41.03	40.50	40.85	1,411,888	+0.28(+0.69%)
Jul 07, 2010	40.02	40.72	39.77	40.57	2,317,523	+0.55(+1.37%)
Jul 06, 2010	40.05	40.29	39.62	40.02	2,518,421	+0.42(+1.07%)
Jul 02, 2010	40.09	40.26	39.20	39.60	1,638,846	-0.48(-1.20%)
Jul 01, 2010	39.97	40.47	39.21	40.08	2,571,263	+0.04(+0.11%)
Jun 30, 2010	40.17	40.95	39.90	40.03	2,128,348	-0.20(-0.50%)
Jun 29, 2010	40.62	40.73	39.93	40.24	2,533,134	-0.93(-2.25%)
Jun 25, 2010	41.06	41.25	40.72	41.16	2,413,117	+0.17(+0.42%)
Jun 24, 2010	41.10	41.63	40.87	40.99	1,440,015	-0.34(-0.82%)
Jun 23, 2010	41.41	41.69	41.00	41.33	1,100,546	-0.09(-0.23%)
Jun 22, 2010	42.62	42.71	41.27	41.42	1,599,361	-1.09(-2.57%)
Jun 21, 2010	42.84	42.98	42.21	42.52	1,629,647	+0.04(+0.08%)
Jun 18, 2010	42.75	42.82	42.34	42.48	2,044,016	-0.20(-0.47%)
Jun 17, 2010	42.87	42.90	42.06	42.68	1,252,967	+0.04(+0.10%)
Jun 16, 2010	42.50	42.87	42.30	42.64	1,877,688	-0.03(-0.07%)
Jun 15, 2010	42.24	42.74	42.11	42.67	2,080,044	+0.45(+1.06%)
Jun 14, 2010	42.09	42.63	41.98	42.22	2,109,830	+0.35(+0.84%)
Jun 11, 2010	40.82	41.90	40.62	41.87	1,772,922	+0.55(+1.34%)
Jun 10, 2010	40.82	41.50	40.63	41.31	2,992,936	+1.73(+4.38%)
Jun 09, 2010	39.49	40.46	39.46	39.58	2,375,730	+0.11(+0.27%)
Jun 08, 2010	39.34	39.62	38.76	39.47	2,470,795	+0.10(+0.26%)
Jun 07, 2010	40.23	40.41	39.31	39.37	3,040,370	-0.83(-2.07%)
Jun 04, 2010	41.12	41.16	40.04	40.20	2,573,083	-1.54(-3.70%)
Jun 03, 2010	41.95	42.23	41.29	41.75	2,010,051	-0.06(-0.14%)
Jun 02, 2010	40.64	41.80	40.64	41.80	1,842,463	+0.93(+2.27%)
Jun 01, 2010	41.43	41.79	40.83	40.88	1,615,086	-0.74(-1.77%)
May 28, 2010	42.04	42.06	41.16	41.61	1,903,979	-0.42(-1.01%)
May 27, 2010	41.66	42.06	41.38	42.04	1,774,735	+0.96(+2.34%)
May 26, 2010	41.11	41.76	40.95	41.08	2,029,125	-0.03(-0.07%)
May 25, 2010	40.50	41.17	39.82	41.10	2,443,688	+0.05(+0.12%)
May 24, 2010	41.48	41.81	41.04	41.05	1,573,373	-0.61(-1.46%)
May 21, 2010	40.32	41.71	40.29	41.66	4,029,091	+0.82(+2.02%)
May 20, 2010	40.87	42.10	40.79	40.84	3,593,195	-1.65(-3.89%)
May 19, 2010	42.25	42.76	41.73	42.49	2,639,361	+0.09(+0.20%)
May 18, 2010	43.04	43.41	42.25	42.41	1,519,166	-0.39(-0.90%)
May 17, 2010	42.87	43.22	41.98	42.79	2,161,401	+0.11(+0.25%)
May 14, 2010	42.95	43.15	42.30	42.69	2,731,168	-0.71(-1.63%)
May 13, 2010	43.44	43.95	43.37	43.40	2,321,125	-0.44(-1.01%)
May 12, 2010	43.45	44.04	43.32	43.84	1,885,123	+0.39(+0.89%)
May 11, 2010	43.82	43.93	42.95	43.45	2,537,661	+0.00(+0.00%)
May 10, 2010	42.70	43.45	42.25	43.45	3,673,504	+2.04(+4.93%)
May 07, 2010	42.36	42.55	41.25	41.41	4,734,360	-0.95(-2.25%)
May 06, 2010	43.50	43.85	41.00	42.37	4,171,579	-1.11(-2.55%)
May 05, 2010	43.48	44.05	43.19	43.47	2,916,925	+0.01(+0.02%)
May 04, 2010	44.00	44.03	43.05	43.47	2,762,378	-0.77(-1.73%)

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.