Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	41.50	41.66	40.75	41.50	48,481	+0.25(+0.59%)
Jul 29, 2010	41.58	41.74	41.04	41.26	160,436	-0.07(-0.18%)
Jul 28, 2010	41.85	41.98	41.31	41.33	44,258	-0.65(-1.54%)
Jul 27, 2010	42.19	42.19	41.87	41.98	62,494	-0.06(-0.14%)
Jul 26, 2010	41.39	42.04	41.39	42.03	47,403	+0.70(+1.68%)
Jul 23, 2010	41.13	41.38	40.94	41.34	79,306	+0.07(+0.18%)
Jul 22, 2010	41.49	41.65	41.18	41.27	26,465	+0.34(+0.84%)
Jul 21, 2010	41.81	41.92	40.87	40.92	40,550	-0.67(-1.61%)
Jul 20, 2010	41.14	41.59	40.99	41.59	29,568	-0.08(-0.20%)
Jul 19, 2010	41.57	41.81	41.48	41.67	24,776	+0.13(+0.32%)
Jul 16, 2010	41.54	42.49	41.51	41.54	46,973	-0.98(-2.31%)
Jul 15, 2010	42.49	42.57	42.10	42.53	72,809	+0.11(+0.27%)
Jul 14, 2010	42.31	42.47	42.06	42.41	52,683	+0.02(+0.04%)
Jul 13, 2010	42.47	42.54	42.32	42.39	26,844	+0.42(+0.99%)
Jul 12, 2010	42.00	42.06	41.86	41.98	27,137	-0.14(-0.33%)
Jul 09, 2010	42.12	42.13	41.90	42.12	53,946	+0.12(+0.29%)
Jul 08, 2010	41.64	42.03	41.64	41.99	41,108	+0.38(+0.92%)
Jul 07, 2010	40.86	41.63	40.71	41.61	32,111	+0.85(+2.09%)
Jul 06, 2010	41.03	41.21	40.51	40.76	74,264	+0.03(+0.08%)
Jul 02, 2010	40.73	40.94	40.50	40.73	109,655	+0.14(+0.34%)
Jul 01, 2010	41.17	41.17	39.94	40.59	123,583	-0.52(-1.25%)
Jun 30, 2010	41.37	41.61	41.03	41.10	60,269	-0.27(-0.65%)
Jun 29, 2010	41.70	41.76	41.20	41.37	105,926	-0.94(-2.22%)
Jun 25, 2010	42.31	42.54	41.91	42.31	38,651	+0.27(+0.64%)
Jun 24, 2010	42.34	42.34	42.01	42.04	34,214	-0.38(-0.89%)
Jun 23, 2010	42.58	42.58	42.12	42.42	29,641	-0.13(-0.31%)
Jun 22, 2010	43.02	43.37	42.55	42.55	44,738	-0.43(-0.99%)
Jun 21, 2010	43.67	43.74	42.81	42.98	61,505	-0.21(-0.49%)
Jun 18, 2010	43.19	43.52	43.06	43.19	35,799	-0.10(-0.23%)
Jun 17, 2010	43.34	43.34	42.89	43.29	43,469	+0.04(+0.08%)
Jun 16, 2010	42.86	43.31	42.86	43.25	42,193	+0.12(+0.28%)
Jun 15, 2010	42.78	43.16	42.66	43.13	52,570	+0.70(+1.66%)
Jun 14, 2010	42.79	42.81	42.43	42.43	45,907	+0.05(+0.13%)
Jun 11, 2010	42.00	42.39	42.00	42.37	26,589	+0.43(+1.02%)
Jun 10, 2010	41.64	41.96	41.54	41.94	59,220	+0.88(+2.13%)
Jun 09, 2010	41.63	41.63	40.96	41.07	102,757	-0.16(-0.40%)
Jun 08, 2010	41.43	41.54	40.72	41.23	37,552	-0.04(-0.10%)
Jun 07, 2010	41.54	41.77	41.27	41.27	55,361	-0.11(-0.26%)
Jun 04, 2010	41.38	42.38	41.29	41.38	32,692	-1.37(-3.21%)
Jun 03, 2010	42.49	42.84	42.46	42.75	19,008	+0.25(+0.60%)
Jun 02, 2010	41.69	42.50	41.57	42.50	68,681	+1.02(+2.47%)
Jun 01, 2010	41.31	42.17	41.13	41.48	53,628	-0.52(-1.23%)
May 28, 2010	41.99	42.41	41.94	41.99	32,196	-0.12(-0.29%)
May 27, 2010	42.04	42.12	41.79	42.12	39,173	+0.79(+1.92%)
May 26, 2010	41.68	41.99	41.30	41.32	389,727	-0.11(-0.26%)
May 25, 2010	40.83	41.45	40.50	41.43	80,342	-0.22(-0.53%)
May 24, 2010	41.39	42.12	41.39	41.65	40,402	-0.09(-0.22%)
May 21, 2010	41.07	41.88	40.82	41.74	89,268	+0.13(+0.31%)
May 20, 2010	41.88	42.37	41.61	41.61	112,976	-1.55(-3.60%)
May 19, 2010	43.03	43.44	42.82	43.16	57,487	-0.14(-0.32%)
May 18, 2010	44.01	44.06	43.22	43.30	50,292	-0.30(-0.68%)
May 17, 2010	43.70	43.79	43.05	43.60	101,245	+0.06(+0.15%)
May 14, 2010	43.53	44.18	43.28	43.53	55,526	-0.76(-1.71%)
May 13, 2010	44.60	44.65	44.26	44.29	28,793	-0.36(-0.81%)
May 12, 2010	44.58	44.71	44.20	44.65	60,064	+0.45(+1.02%)
May 11, 2010	44.38	44.60	44.16	44.20	44,887	+0.01(+0.02%)
May 10, 2010	44.10	44.20	43.85	44.19	89,549	+1.24(+2.88%)
May 07, 2010	42.94	44.05	42.44	42.96	308,498	-0.74(-1.69%)
May 06, 2010	44.73	44.90	0.0082	43.70	218,500	-0.89(-2.00%)
May 05, 2010	44.84	45.00	44.59	44.59	197,291	-0.39(-0.87%)
May 04, 2010	45.18	45.33	44.80	44.98	67,711	-0.44(-0.97%)

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.