Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	46.88	47.93	46.66	47.69	2,281,176	+0.42(+0.88%)
Jul 29, 2010	47.65	47.86	46.80	47.27	3,338,158	-0.18(-0.37%)
Jul 28, 2010	46.77	47.87	46.47	47.44	11,552,827	+2.68(+6.00%)
Jul 27, 2010	45.47	45.68	44.65	44.76	2,933,985	-0.66(-1.45%)
Jul 26, 2010	44.65	45.65	44.61	45.42	3,058,404	+0.89(+2.00%)
Jul 23, 2010	43.36	44.61	42.92	44.53	3,137,526	+1.08(+2.49%)
Jul 22, 2010	42.56	43.52	42.56	43.44	3,214,758	+1.31(+3.11%)
Jul 21, 2010	42.92	43.06	41.86	42.13	1,741,068	-0.76(-1.77%)
Jul 20, 2010	42.07	42.94	41.70	42.90	1,611,242	+0.29(+0.69%)
Jul 19, 2010	42.09	42.76	41.84	42.60	1,941,930	+0.59(+1.39%)
Jul 16, 2010	42.79	42.89	41.95	42.02	1,795,754	-0.83(-1.93%)
Jul 15, 2010	42.90	43.09	42.21	42.84	1,452,093	-0.12(-0.29%)
Jul 14, 2010	42.60	43.25	42.56	42.97	2,078,005	+0.54(+1.28%)
Jul 13, 2010	42.20	42.57	41.99	42.43	1,605,241	+0.77(+1.84%)
Jul 12, 2010	41.54	42.13	41.39	41.66	1,036,452	-0.07(-0.18%)
Jul 09, 2010	41.53	41.94	41.45	41.73	1,189,816	+0.20(+0.48%)
Jul 08, 2010	41.36	41.73	41.18	41.54	1,388,481	+0.29(+0.69%)
Jul 07, 2010	40.69	41.41	40.45	41.25	2,279,102	+0.56(+1.37%)
Jul 06, 2010	40.72	40.97	40.29	40.69	2,476,670	+0.43(+1.07%)
Jul 02, 2010	40.77	40.94	39.86	40.26	1,611,677	-0.49(-1.20%)
Jul 01, 2010	40.64	41.16	39.88	40.75	2,528,636	+0.04(+0.11%)
Jun 30, 2010	40.85	41.65	40.57	40.71	2,093,063	-0.20(-0.50%)
Jun 29, 2010	41.31	41.42	40.61	40.91	2,491,138	-0.94(-2.25%)
Jun 25, 2010	41.75	41.94	41.40	41.86	2,373,111	+0.18(+0.42%)
Jun 24, 2010	41.79	42.33	41.56	41.68	1,416,142	-0.34(-0.82%)
Jun 23, 2010	42.11	42.39	41.69	42.03	1,082,301	-0.10(-0.23%)
Jun 22, 2010	43.33	43.43	41.97	42.12	1,572,846	-1.11(-2.57%)
Jun 21, 2010	43.56	43.70	42.92	43.23	1,602,630	+0.04(+0.08%)
Jun 18, 2010	43.47	43.54	43.06	43.20	2,010,130	-0.20(-0.47%)
Jun 17, 2010	43.59	43.62	42.76	43.40	1,232,195	+0.04(+0.10%)
Jun 16, 2010	43.22	43.59	43.01	43.36	1,846,559	-0.03(-0.07%)
Jun 15, 2010	42.95	43.46	42.82	43.39	2,045,560	+0.45(+1.06%)
Jun 14, 2010	42.80	43.35	42.68	42.93	2,074,852	+0.36(+0.84%)
Jun 11, 2010	41.51	42.60	41.30	42.57	1,743,530	+0.56(+1.34%)
Jun 10, 2010	41.51	42.20	41.32	42.01	2,943,318	+1.76(+4.38%)
Jun 09, 2010	40.16	41.14	40.12	40.25	2,336,344	+0.11(+0.27%)
Jun 08, 2010	40.01	40.29	39.41	40.14	2,429,833	+0.10(+0.26%)
Jun 07, 2010	40.91	41.09	39.97	40.04	2,989,965	-0.84(-2.07%)
Jun 04, 2010	41.81	41.86	40.72	40.88	2,530,425	-1.57(-3.70%)
Jun 03, 2010	42.66	42.95	41.99	42.45	1,976,727	-0.06(-0.14%)
Jun 02, 2010	41.32	42.51	41.32	42.51	1,811,918	+0.94(+2.27%)
Jun 01, 2010	42.13	42.50	41.51	41.56	1,588,310	-0.75(-1.77%)
May 28, 2010	42.74	42.77	41.86	42.31	1,872,414	-0.43(-1.01%)
May 27, 2010	42.36	42.77	42.07	42.74	1,745,312	+0.98(+2.34%)
May 26, 2010	41.80	42.46	41.64	41.77	1,995,485	-0.03(-0.07%)
May 25, 2010	41.19	41.86	40.49	41.80	2,403,175	+0.05(+0.12%)
May 24, 2010	42.18	42.51	41.73	41.75	1,547,289	-0.62(-1.46%)
May 21, 2010	41.00	42.41	40.97	42.37	3,962,295	+0.84(+2.02%)
May 20, 2010	41.56	42.81	41.48	41.53	3,533,626	-1.68(-3.89%)
May 19, 2010	42.96	43.48	42.44	43.21	2,595,604	+0.09(+0.20%)
May 18, 2010	43.76	44.14	42.96	43.12	1,493,980	-0.39(-0.90%)
May 17, 2010	43.60	43.95	42.69	43.52	2,125,568	+0.11(+0.25%)
May 14, 2010	43.68	43.87	43.01	43.41	2,685,889	-0.72(-1.63%)
May 13, 2010	44.17	44.69	44.10	44.13	2,282,645	-0.45(-1.01%)
May 12, 2010	44.19	44.78	44.05	44.58	1,853,871	+0.39(+0.89%)
May 11, 2010	44.56	44.67	43.67	44.19	2,495,591	+0.00(+0.00%)
May 10, 2010	43.42	44.19	42.96	44.19	3,612,603	+2.08(+4.93%)
May 07, 2010	43.07	43.27	41.94	42.11	4,655,872	-0.97(-2.25%)
May 06, 2010	44.23	44.59	41.69	43.08	4,102,421	-1.13(-2.55%)
May 05, 2010	44.22	44.80	43.92	44.21	2,868,567	+0.01(+0.02%)
May 04, 2010	44.74	44.77	43.78	44.20	2,716,582	-0.78(-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.