Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	42.25	43.70	42.04	43.61	1,164,911	+0.76(+1.77%)
Jul 29, 2010	43.01	43.34	41.78	42.85	1,849,558	+0.00(+0.00%)
Jul 28, 2010	43.27	44.25	41.94	42.85	4,650,416	+2.71(+6.76%)
Jul 27, 2010	41.69	41.88	40.03	40.14	2,214,264	-1.45(-3.49%)
Jul 26, 2010	41.34	42.77	41.21	41.59	1,325,770	+0.24(+0.59%)
Jul 23, 2010	41.33	41.62	40.67	41.34	1,401,693	-0.53(-1.25%)
Jul 22, 2010	41.63	42.53	41.44	41.87	758,321	+0.52(+1.25%)
Jul 21, 2010	42.21	42.21	41.09	41.35	580,773	-0.82(-1.94%)
Jul 20, 2010	41.34	42.33	41.34	42.17	1,102,542	-0.53(-1.23%)
Jul 19, 2010	42.66	43.19	42.21	42.69	611,555	+0.25(+0.60%)
Jul 16, 2010	43.75	43.75	41.98	42.44	1,090,841	-1.16(-2.66%)
Jul 15, 2010	42.89	44.38	42.61	43.60	1,410,460	+0.55(+1.29%)
Jul 14, 2010	43.32	43.54	42.45	43.04	1,168,290	-0.39(-0.90%)
Jul 13, 2010	42.70	43.85	42.59	43.43	711,776	+1.02(+2.41%)
Jul 12, 2010	43.22	43.41	42.08	42.41	899,327	-1.09(-2.50%)
Jul 09, 2010	43.06	43.63	42.92	43.50	785,910	+0.27(+0.63%)
Jul 08, 2010	42.65	43.53	42.46	43.23	968,579	+0.60(+1.41%)
Jul 07, 2010	40.47	42.66	40.24	42.63	1,938,758	+1.31(+3.18%)
Jul 06, 2010	42.21	42.59	41.01	41.31	862,338	-0.60(-1.44%)
Jul 02, 2010	41.65	42.22	41.22	41.92	921,687	+0.27(+0.65%)
Jul 01, 2010	42.90	42.90	40.29	41.64	2,358,363	-0.70(-1.65%)
Jun 30, 2010	42.22	43.39	41.69	42.34	1,771,454	+0.16(+0.37%)
Jun 29, 2010	43.47	43.47	42.13	42.19	1,658,547	-1.22(-2.80%)
Jun 25, 2010	42.47	43.75	42.21	43.40	1,026,935	+0.97(+2.29%)
Jun 24, 2010	42.43	43.14	42.35	42.43	791,963	-0.12(-0.27%)
Jun 23, 2010	42.99	43.58	42.41	42.55	1,268,483	-0.17(-0.39%)
Jun 22, 2010	43.33	43.76	42.67	42.71	876,399	-0.65(-1.50%)
Jun 21, 2010	43.68	44.03	43.23	43.37	694,802	+0.07(+0.16%)
Jun 18, 2010	43.41	43.72	43.02	43.30	1,023,821	-0.32(-0.74%)
Jun 17, 2010	43.74	44.09	43.22	43.62	808,499	-0.17(-0.38%)
Jun 16, 2010	43.27	43.93	43.27	43.78	1,594,471	+0.20(+0.47%)
Jun 15, 2010	43.42	43.77	43.05	43.58	1,199,748	+0.34(+0.79%)
Jun 14, 2010	43.86	44.36	43.17	43.24	1,180,012	-0.53(-1.20%)
Jun 11, 2010	42.51	43.81	42.42	43.76	1,927,729	+1.02(+2.38%)
Jun 10, 2010	42.00	43.10	41.84	42.75	1,343,824	+1.24(+2.99%)
Jun 09, 2010	41.40	43.26	41.34	41.51	2,559,815	+0.52(+1.26%)
Jun 08, 2010	41.16	41.23	39.96	40.99	2,269,809	-0.30(-0.73%)
Jun 07, 2010	40.88	42.41	40.87	41.29	1,315,335	+0.83(+2.04%)
Jun 04, 2010	40.51	41.87	40.12	40.47	1,251,113	-1.76(-4.17%)
Jun 03, 2010	41.66	42.42	41.46	42.23	1,040,478	+0.47(+1.12%)
Jun 02, 2010	40.49	41.83	40.19	41.76	1,483,461	+1.40(+3.47%)
Jun 01, 2010	40.86	41.29	40.31	40.36	959,975	-0.53(-1.31%)
May 28, 2010	41.10	41.55	40.61	40.89	1,090,751	-0.20(-0.50%)
May 27, 2010	39.89	41.11	39.89	41.10	1,348,412	+1.69(+4.30%)
May 26, 2010	38.84	39.95	38.29	39.41	2,954,234	+0.86(+2.22%)
May 25, 2010	37.31	38.86	37.05	38.55	3,469,290	+0.58(+1.54%)
May 24, 2010	38.13	38.32	37.78	37.97	2,364,628	-0.26(-0.69%)
May 21, 2010	37.97	38.72	37.84	38.23	1,795,690	-0.17(-0.43%)
May 20, 2010	38.42	39.42	38.18	38.39	1,355,882	-1.08(-2.74%)
May 19, 2010	40.18	40.30	39.30	39.47	887,755	-0.74(-1.84%)
May 18, 2010	40.53	40.89	39.99	40.21	1,223,821	-0.15(-0.36%)
May 17, 2010	40.86	41.00	39.55	40.36	608,176	-0.44(-1.07%)
May 14, 2010	40.78	40.85	39.98	40.80	1,324,462	-0.22(-0.55%)
May 13, 2010	41.45	41.64	41.02	41.02	1,067,102	-0.63(-1.52%)
May 12, 2010	41.05	41.77	40.88	41.65	1,336,182	+0.64(+1.57%)
May 11, 2010	41.10	41.32	39.90	41.01	1,205,739	+0.26(+0.64%)
May 10, 2010	40.75	41.24	39.91	40.75	1,770,016	+1.92(+4.93%)
May 07, 2010	39.34	39.69	38.16	38.83	2,516,430	-0.77(-1.94%)
May 06, 2010	40.45	40.60	38.46	39.60	2,164,004	-1.27(-3.12%)
May 05, 2010	40.53	41.35	40.00	40.88	1,952,407	+0.47(+1.16%)
May 04, 2010	39.88	40.66	39.46	40.41	1,888,312	-0.24(-0.60%)

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.