Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	46.13	47.16	45.91	46.92	2,318,401	+0.41(+0.88%)
Jul 29, 2010	46.88	47.09	46.05	46.51	3,392,631	-0.17(-0.37%)
Jul 28, 2010	46.02	47.10	45.73	46.68	11,741,347	+2.64(+6.00%)
Jul 27, 2010	44.74	44.95	43.93	44.04	2,981,862	-0.65(-1.45%)
Jul 26, 2010	43.93	44.92	43.90	44.69	3,108,311	+0.88(+2.00%)
Jul 23, 2010	42.67	43.89	42.24	43.81	3,188,725	+1.07(+2.49%)
Jul 22, 2010	41.88	42.82	41.88	42.75	3,267,217	+1.29(+3.11%)
Jul 21, 2010	42.24	42.37	41.19	41.46	1,769,479	-0.75(-1.77%)
Jul 20, 2010	41.39	42.25	41.03	42.21	1,637,534	+0.29(+0.69%)
Jul 19, 2010	41.42	42.07	41.16	41.92	1,973,619	+0.58(+1.39%)
Jul 16, 2010	42.11	42.20	41.28	41.34	1,825,057	-0.81(-1.93%)
Jul 15, 2010	42.21	42.40	41.53	42.16	1,475,788	-0.12(-0.29%)
Jul 14, 2010	41.92	42.56	41.88	42.28	2,111,914	+0.53(+1.28%)
Jul 13, 2010	41.52	41.88	41.31	41.75	1,631,436	+0.76(+1.84%)
Jul 12, 2010	40.87	41.46	40.72	40.99	1,053,365	-0.07(-0.18%)
Jul 09, 2010	40.86	41.27	40.79	41.06	1,209,232	+0.19(+0.48%)
Jul 08, 2010	40.70	41.06	40.52	40.87	1,411,138	+0.28(+0.69%)
Jul 07, 2010	40.04	40.75	39.80	40.59	2,316,293	+0.55(+1.37%)
Jul 06, 2010	40.07	40.31	39.65	40.04	2,517,084	+0.42(+1.07%)
Jul 02, 2010	40.11	40.29	39.22	39.62	1,637,976	-0.48(-1.20%)
Jul 01, 2010	39.99	40.49	39.23	40.10	2,569,898	+0.04(+0.11%)
Jun 30, 2010	40.19	40.98	39.92	40.06	2,127,218	-0.20(-0.50%)
Jun 29, 2010	40.65	40.75	39.95	40.26	2,531,789	-0.93(-2.25%)
Jun 25, 2010	41.08	41.27	40.74	41.19	2,411,836	+0.17(+0.42%)
Jun 24, 2010	41.12	41.65	40.89	41.01	1,439,251	-0.34(-0.82%)
Jun 23, 2010	41.44	41.71	41.02	41.35	1,099,962	-0.09(-0.23%)
Jun 22, 2010	42.64	42.73	41.29	41.44	1,598,512	-1.09(-2.57%)
Jun 21, 2010	42.86	43.00	42.23	42.54	1,628,781	+0.04(+0.08%)
Jun 18, 2010	42.78	42.84	42.37	42.50	2,042,931	-0.20(-0.47%)
Jun 17, 2010	42.89	42.92	42.08	42.70	1,252,302	+0.04(+0.10%)
Jun 16, 2010	42.52	42.89	42.32	42.66	1,876,691	-0.03(-0.07%)
Jun 15, 2010	42.26	42.76	42.13	42.69	2,078,939	+0.45(+1.06%)
Jun 14, 2010	42.11	42.65	42.00	42.24	2,108,710	+0.35(+0.84%)
Jun 11, 2010	40.84	41.92	40.64	41.89	1,771,981	+0.55(+1.34%)
Jun 10, 2010	40.84	41.52	40.65	41.34	2,991,347	+1.73(+4.38%)
Jun 09, 2010	39.52	40.48	39.48	39.60	2,374,469	+0.11(+0.27%)
Jun 08, 2010	39.36	39.65	38.78	39.49	2,469,483	+0.10(+0.26%)
Jun 07, 2010	40.25	40.43	39.33	39.39	3,038,756	-0.83(-2.07%)
Jun 04, 2010	41.14	41.19	40.06	40.22	2,571,717	-1.54(-3.70%)
Jun 03, 2010	41.98	42.26	41.31	41.77	2,008,984	-0.06(-0.14%)
Jun 02, 2010	40.66	41.83	40.66	41.83	1,841,485	+0.93(+2.27%)
Jun 01, 2010	41.45	41.81	40.85	40.90	1,614,228	-0.74(-1.77%)
May 28, 2010	42.06	42.08	41.18	41.64	1,902,968	-0.42(-1.01%)
May 27, 2010	41.68	42.08	41.40	42.06	1,773,792	+0.96(+2.34%)
May 26, 2010	41.13	41.78	40.97	41.10	2,028,048	-0.03(-0.07%)
May 25, 2010	40.52	41.19	39.84	41.13	2,442,390	+0.05(+0.12%)
May 24, 2010	41.50	41.83	41.06	41.08	1,572,537	-0.61(-1.46%)
May 21, 2010	40.34	41.73	40.31	41.69	4,026,952	+0.82(+2.02%)
May 20, 2010	40.89	42.12	40.81	40.86	3,591,287	-1.66(-3.89%)
May 19, 2010	42.27	42.78	41.76	42.52	2,637,959	+0.09(+0.20%)
May 18, 2010	43.06	43.43	42.27	42.43	1,518,359	-0.39(-0.90%)
May 17, 2010	42.90	43.24	42.00	42.82	2,160,253	+0.11(+0.25%)
May 14, 2010	42.98	43.17	42.32	42.71	2,729,718	-0.71(-1.63%)
May 13, 2010	43.46	43.97	43.39	43.42	2,319,893	-0.44(-1.01%)
May 12, 2010	43.48	44.06	43.34	43.86	1,884,122	+0.39(+0.89%)
May 11, 2010	43.84	43.95	42.97	43.48	2,536,314	+0.00(+0.00%)
May 10, 2010	42.72	43.48	42.27	43.48	3,671,554	+2.04(+4.93%)
May 07, 2010	42.38	42.57	41.27	41.43	4,731,847	-0.95(-2.25%)
May 06, 2010	43.52	43.88	41.02	42.39	4,169,365	-1.11(-2.55%)
May 05, 2010	43.51	44.08	43.21	43.50	2,915,376	+0.01(+0.02%)
May 04, 2010	44.02	44.05	43.08	43.49	2,760,912	-0.77(-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.