Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	42.67	42.92	42.00	42.67	12,445,680	-0.11(-0.25%)
Jul 29, 2010	43.03	43.62	42.00	42.78	38,213	+0.06(+0.13%)
Jul 28, 2010	42.72	42.97	41.92	42.72	1,638	+0.57(+1.36%)
Jul 27, 2010	42.15	42.38	41.19	42.15	23,871	+0.06(+0.14%)
Jul 26, 2010	42.67	42.67	41.37	42.10	13,411,855	-0.36(-0.84%)
Jul 23, 2010	42.26	42.92	41.63	42.45	26,426,762	-1.39(-3.18%)
Jul 22, 2010	43.28	44.26	43.11	43.85	47,640	+1.22(+2.87%)
Jul 21, 2010	43.81	43.99	42.14	42.62	17,521,844	-1.04(-2.38%)
Jul 20, 2010	43.66	43.87	41.50	43.66	19,317,492	+1.35(+3.20%)
Jul 19, 2010	41.32	42.69	41.02	42.31	19,944,958	+1.77(+4.36%)
Jul 16, 2010	40.54	41.85	40.49	40.54	23,922,630	-0.72(-1.75%)
Jul 15, 2010	42.15	42.15	41.07	41.27	16,059,354	-0.86(-2.04%)
Jul 14, 2010	41.77	42.57	41.44	42.12	38,214	+0.19(+0.46%)
Jul 13, 2010	42.27	42.70	41.89	41.93	18,455	+0.26(+0.64%)
Jul 12, 2010	41.79	42.17	41.20	41.67	9,813,474	-0.22(-0.53%)
Jul 09, 2010	41.89	42.10	41.38	41.89	8,825,485	+0.01(+0.03%)
Jul 08, 2010	41.74	41.87	40.79	41.87	53,138	+0.72(+1.74%)
Jul 07, 2010	39.83	41.17	39.63	41.16	16,987,282	+1.43(+3.60%)
Jul 06, 2010	40.16	40.58	39.13	39.73	18,052	+0.41(+1.06%)
Jul 02, 2010	39.31	40.17	38.78	39.31	16,771,664	-0.16(-0.40%)
Jul 01, 2010	39.49	39.91	38.35	39.47	20,243,244	-0.11(-0.29%)
Jun 30, 2010	39.58	40.50	39.36	39.58	53,563	+0.14(+0.36%)
Jun 29, 2010	39.43	40.47	39.23	39.44	36,728	-2.20(-5.29%)
Jun 25, 2010	41.64	41.84	40.52	41.64	33,754,428	+0.77(+1.89%)
Jun 24, 2010	41.52	41.71	40.68	40.87	28,427	-0.85(-2.04%)
Jun 23, 2010	41.65	42.02	41.09	41.72	11,181	+0.05(+0.12%)
Jun 22, 2010	43.15	43.32	41.62	41.67	151,950	-1.48(-3.43%)
Jun 21, 2010	44.09	44.27	42.78	43.15	14,397,525	-0.14(-0.33%)
Jun 18, 2010	43.30	43.80	42.53	43.30	23,168,086	-0.59(-1.35%)
Jun 17, 2010	43.89	44.06	43.32	43.89	5,213	+0.39(+0.90%)
Jun 16, 2010	42.77	44.10	42.77	43.50	13,402,811	-0.04(-0.10%)
Jun 15, 2010	42.71	43.68	42.31	43.54	5,407	+1.58(+3.77%)
Jun 14, 2010	43.20	43.57	41.85	41.96	16,526,172	-0.59(-1.38%)
Jun 11, 2010	41.80	42.71	41.64	42.55	15,265,344	+0.22(+0.52%)
Jun 10, 2010	41.34	42.45	41.02	42.32	48,353	+2.65(+6.67%)
Jun 09, 2010	40.31	41.44	39.49	39.68	18,887,982	-0.06(-0.16%)
Jun 08, 2010	38.93	39.85	38.52	39.74	1,259	+0.95(+2.45%)
Jun 07, 2010	39.96	40.49	38.70	38.79	19,749,336	-1.08(-2.71%)
Jun 04, 2010	39.87	41.45	39.46	39.87	28,058,798	+0.50(+1.27%)
Jun 03, 2010	41.01	41.15	38.95	39.37	35,179,256	-0.91(-2.25%)
Jun 02, 2010	38.43	40.36	38.16	40.28	37,521,788	+3.26(+8.81%)
Jun 01, 2010	38.95	38.95	36.96	37.02	22,552	-3.15(-7.84%)
May 28, 2010	40.16	42.78	39.67	40.16	38,839,668	-2.62(-6.12%)
May 27, 2010	43.18	43.54	41.77	42.78	28,889,360	+0.91(+2.16%)
May 26, 2010	42.29	43.01	41.81	41.88	19,705	+0.21(+0.50%)
May 25, 2010	39.95	41.76	39.67	41.67	47,490	+0.61(+1.49%)
May 24, 2010	42.86	43.15	41.02	41.06	27,404,498	-2.07(-4.79%)
May 21, 2010	41.19	43.25	41.02	43.12	30,212,980	+0.91(+2.16%)
May 20, 2010	42.23	43.31	42.01	42.21	19,816	-2.52(-5.64%)
May 19, 2010	45.23	45.91	43.94	44.73	21,706,270	-0.70(-1.54%)
May 18, 2010	46.41	47.15	45.23	45.43	631	-0.29(-0.64%)
May 17, 2010	46.49	46.61	44.55	45.73	17,553,902	-0.52(-1.13%)
May 14, 2010	46.25	47.53	45.63	46.25	17,568,826	-1.47(-3.08%)
May 13, 2010	47.81	48.70	47.03	47.71	13,759,280	-0.22(-0.47%)
May 12, 2010	47.98	48.22	46.77	47.94	16,267,642	+0.30(+0.62%)
May 11, 2010	48.14	48.39	47.54	47.64	61,580	+0.01(+0.01%)
May 10, 2010	47.01	47.76	46.83	47.64	26,934,312	+2.83(+6.32%)
May 07, 2010	46.04	46.79	44.34	44.81	30,182,042	-0.36(-0.80%)
May 06, 2010	47.84	48.55	43.48	45.17	701	-2.57(-5.38%)
May 05, 2010	48.04	48.70	47.53	47.74	20,066,390	-1.41(-2.87%)
May 04, 2010	49.57	50.29	48.83	49.15	4,993	-1.68(-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.