Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	42.83	43.08	42.16	42.83	12,400,099	-0.11(-0.25%)
Jul 29, 2010	43.18	43.78	42.15	42.94	38,073	+0.06(+0.13%)
Jul 28, 2010	42.88	43.13	42.08	42.88	1,632	+0.57(+1.36%)
Jul 27, 2010	42.31	42.54	41.34	42.31	23,783	+0.06(+0.14%)
Jul 26, 2010	42.82	42.82	41.52	42.25	13,362,735	-0.36(-0.84%)
Jul 23, 2010	42.42	43.08	41.78	42.61	26,329,976	-1.40(-3.18%)
Jul 22, 2010	43.43	44.42	43.27	44.01	47,465	+1.23(+2.87%)
Jul 21, 2010	43.97	44.15	42.29	42.78	17,457,672	-1.04(-2.38%)
Jul 20, 2010	43.82	44.03	41.65	43.82	19,246,744	+1.36(+3.20%)
Jul 19, 2010	41.47	42.85	41.17	42.47	19,871,910	+1.77(+4.36%)
Jul 16, 2010	40.69	42.01	40.63	40.69	23,835,016	-0.73(-1.75%)
Jul 15, 2010	42.30	42.30	41.22	41.42	16,000,538	-0.86(-2.04%)
Jul 14, 2010	41.93	42.73	41.59	42.28	38,074	+0.19(+0.46%)
Jul 13, 2010	42.43	42.86	42.04	42.08	18,387	+0.27(+0.64%)
Jul 12, 2010	41.94	42.33	41.35	41.82	9,777,533	-0.22(-0.53%)
Jul 09, 2010	42.04	42.26	41.53	42.04	8,793,163	+0.01(+0.03%)
Jul 08, 2010	41.90	42.03	40.94	42.03	52,944	+0.72(+1.74%)
Jul 07, 2010	39.97	41.32	39.77	41.31	16,925,068	+1.44(+3.60%)
Jul 06, 2010	40.31	40.73	39.27	39.87	17,986	+0.42(+1.06%)
Jul 02, 2010	39.46	40.32	38.93	39.46	16,710,240	-0.16(-0.40%)
Jul 01, 2010	39.64	40.06	38.49	39.62	20,169,104	-0.11(-0.29%)
Jun 30, 2010	39.73	40.65	39.50	39.73	53,367	+0.14(+0.36%)
Jun 29, 2010	39.58	40.62	39.38	39.59	36,594	-2.21(-5.29%)
Jun 25, 2010	41.80	42.00	40.67	41.80	33,630,804	+0.78(+1.89%)
Jun 24, 2010	41.67	41.86	40.83	41.02	28,323	-0.85(-2.04%)
Jun 23, 2010	41.80	42.17	41.24	41.88	11,140	+0.05(+0.12%)
Jun 22, 2010	43.31	43.48	41.78	41.83	151,394	-1.49(-3.43%)
Jun 21, 2010	44.25	44.43	42.94	43.31	14,344,795	-0.14(-0.33%)
Jun 18, 2010	43.46	43.97	42.69	43.46	23,083,236	-0.60(-1.35%)
Jun 17, 2010	44.05	44.22	43.48	44.05	5,194	+0.39(+0.90%)
Jun 16, 2010	42.92	44.26	42.92	43.66	13,353,724	-0.04(-0.10%)
Jun 15, 2010	42.87	43.84	42.47	43.70	5,387	+1.59(+3.77%)
Jun 14, 2010	43.36	43.73	42.01	42.11	16,465,647	-0.59(-1.38%)
Jun 11, 2010	41.96	42.87	41.80	42.70	15,209,436	+0.22(+0.52%)
Jun 10, 2010	41.49	42.61	41.17	42.48	48,176	+2.66(+6.67%)
Jun 09, 2010	40.46	41.60	39.64	39.82	18,818,808	-0.06(-0.16%)
Jun 08, 2010	39.08	40.00	38.66	39.89	1,255	+0.95(+2.45%)
Jun 07, 2010	40.11	40.63	38.85	38.93	19,677,006	-1.08(-2.71%)
Jun 04, 2010	40.02	41.60	39.61	40.02	27,956,036	+0.50(+1.27%)
Jun 03, 2010	41.16	41.30	39.09	39.52	35,050,416	-0.91(-2.25%)
Jun 02, 2010	38.57	40.51	38.30	40.43	37,384,368	+3.27(+8.81%)
Jun 01, 2010	39.09	39.09	37.10	37.15	22,470	-3.16(-7.84%)
May 28, 2010	40.31	42.94	39.82	40.31	38,697,420	-2.63(-6.12%)
May 27, 2010	43.34	43.70	41.92	42.94	28,783,568	+0.91(+2.16%)
May 26, 2010	42.45	43.17	41.96	42.03	19,633	+0.21(+0.50%)
May 25, 2010	40.10	41.92	39.82	41.82	47,316	+0.62(+1.49%)
May 24, 2010	43.02	43.31	41.17	41.21	27,304,142	-2.07(-4.79%)
May 21, 2010	41.34	43.40	41.17	43.28	30,102,338	+0.92(+2.16%)
May 20, 2010	42.38	43.47	42.16	42.37	19,743	-2.53(-5.64%)
May 19, 2010	45.39	46.08	44.10	44.90	21,626,782	-0.70(-1.54%)
May 18, 2010	46.58	47.32	45.39	45.60	629	-0.29(-0.64%)
May 17, 2010	46.66	46.78	44.71	45.89	17,489,620	-0.52(-1.13%)
May 14, 2010	46.42	47.70	45.80	46.42	17,504,490	-1.47(-3.08%)
May 13, 2010	47.98	48.88	47.20	47.89	13,708,893	-0.23(-0.47%)
May 12, 2010	48.15	48.40	46.94	48.12	16,208,069	+0.30(+0.62%)
May 11, 2010	48.32	48.57	47.72	47.82	61,354	+0.01(+0.01%)
May 10, 2010	47.18	47.93	47.00	47.81	26,835,678	+2.84(+6.32%)
May 07, 2010	46.21	46.96	44.51	44.97	30,071,514	-0.36(-0.80%)
May 06, 2010	48.02	48.73	43.64	45.34	698	-2.58(-5.38%)
May 05, 2010	48.21	48.88	47.70	47.91	19,992,906	-1.42(-2.87%)
May 04, 2010	49.76	50.48	49.01	49.33	4,974	-1.69(-3.31%)

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.