Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	42.83	43.08	42.16	42.83	12,399,535	-0.11(-0.25%)
Jul 29, 2010	43.19	43.78	42.15	42.94	38,071	+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	23,782	+0.06(+0.14%)
Jul 26, 2010	42.83	42.83	41.53	42.25	13,362,127	-0.36(-0.84%)
Jul 23, 2010	42.42	43.08	41.79	42.61	26,328,778	-1.40(-3.18%)
Jul 22, 2010	43.44	44.42	43.27	44.01	47,463	+1.23(+2.87%)
Jul 21, 2010	43.98	44.15	42.30	42.78	17,456,878	-1.04(-2.38%)
Jul 20, 2010	43.82	44.03	41.66	43.82	19,245,868	+1.36(+3.20%)
Jul 19, 2010	41.48	42.85	41.17	42.47	19,871,006	+1.77(+4.36%)
Jul 16, 2010	40.69	42.01	40.64	40.69	23,833,932	-0.73(-1.75%)
Jul 15, 2010	42.30	42.30	41.23	41.42	15,999,810	-0.86(-2.04%)
Jul 14, 2010	41.93	42.73	41.59	42.28	38,073	+0.19(+0.46%)
Jul 13, 2010	42.43	42.86	42.04	42.09	18,386	+0.27(+0.64%)
Jul 12, 2010	41.94	42.33	41.35	41.82	9,777,088	-0.22(-0.53%)
Jul 09, 2010	42.04	42.26	41.53	42.04	8,792,763	+0.01(+0.03%)
Jul 08, 2010	41.90	42.03	40.94	42.03	52,941	+0.72(+1.74%)
Jul 07, 2010	39.98	41.32	39.77	41.31	16,924,298	+1.44(+3.60%)
Jul 06, 2010	40.31	40.73	39.27	39.88	17,985	+0.42(+1.06%)
Jul 02, 2010	39.46	40.32	38.93	39.46	16,709,480	-0.16(-0.40%)
Jul 01, 2010	39.64	40.06	38.49	39.62	20,168,186	-0.11(-0.29%)
Jun 30, 2010	39.73	40.65	39.50	39.73	53,365	+0.14(+0.36%)
Jun 29, 2010	39.58	40.62	39.38	39.59	36,592	-2.21(-5.29%)
Jun 25, 2010	41.80	42.00	40.67	41.80	33,629,276	+0.78(+1.89%)
Jun 24, 2010	41.67	41.86	40.83	41.02	28,321	-0.85(-2.04%)
Jun 23, 2010	41.81	42.17	41.24	41.88	11,139	+0.05(+0.12%)
Jun 22, 2010	43.31	43.48	41.78	41.83	151,387	-1.49(-3.43%)
Jun 21, 2010	44.26	44.43	42.94	43.31	14,344,142	-0.14(-0.33%)
Jun 18, 2010	43.46	43.97	42.69	43.46	23,082,186	-0.60(-1.35%)
Jun 17, 2010	44.05	44.22	43.48	44.05	5,193	+0.39(+0.90%)
Jun 16, 2010	42.93	44.26	42.93	43.66	13,353,117	-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	42.12	16,464,897	-0.59(-1.38%)
Jun 11, 2010	41.96	42.87	41.80	42.70	15,208,744	+0.22(+0.52%)
Jun 10, 2010	41.49	42.61	41.17	42.48	48,174	+2.66(+6.67%)
Jun 09, 2010	40.46	41.60	39.64	39.83	18,817,952	-0.06(-0.16%)
Jun 08, 2010	39.08	40.00	38.66	39.89	1,254	+0.95(+2.45%)
Jun 07, 2010	40.11	40.64	38.85	38.93	19,676,112	-1.08(-2.71%)
Jun 04, 2010	40.02	41.61	39.61	40.02	27,954,764	+0.50(+1.27%)
Jun 03, 2010	41.16	41.30	39.09	39.52	35,048,820	-0.91(-2.25%)
Jun 02, 2010	38.57	40.51	38.30	40.43	37,382,668	+3.27(+8.81%)
Jun 01, 2010	39.09	39.09	37.10	37.15	22,469	-3.16(-7.84%)
May 28, 2010	40.31	42.94	39.82	40.31	38,695,660	-2.63(-6.12%)
May 27, 2010	43.34	43.70	41.93	42.94	28,782,260	+0.91(+2.16%)
May 26, 2010	42.45	43.17	41.96	42.03	19,632	+0.21(+0.50%)
May 25, 2010	40.10	41.92	39.82	41.83	47,314	+0.62(+1.49%)
May 24, 2010	43.02	43.31	41.17	41.21	27,302,904	-2.07(-4.79%)
May 21, 2010	41.35	43.41	41.17	43.28	30,100,972	+0.92(+2.16%)
May 20, 2010	42.38	43.47	42.16	42.37	19,742	-2.53(-5.64%)
May 19, 2010	45.40	46.08	44.10	44.90	21,625,800	-0.70(-1.54%)
May 18, 2010	46.58	47.33	45.40	45.60	628	-0.29(-0.64%)
May 17, 2010	46.66	46.78	44.72	45.90	17,488,826	-0.52(-1.13%)
May 14, 2010	46.42	47.71	45.80	46.42	17,503,694	-1.47(-3.08%)
May 13, 2010	47.98	48.88	47.21	47.89	13,708,271	-0.23(-0.47%)
May 12, 2010	48.16	48.40	46.94	48.12	16,207,333	+0.30(+0.62%)
May 11, 2010	48.32	48.57	47.72	47.82	61,351	+0.01(+0.02%)
May 10, 2010	47.18	47.94	47.00	47.81	26,834,460	+2.84(+6.32%)
May 07, 2010	46.21	46.96	44.51	44.97	30,070,150	-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	47.71	47.91	19,991,998	-1.42(-2.87%)
May 04, 2010	49.76	50.48	49.02	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.