Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	46.86	47.90	46.64	47.66	2,282,388	+0.42(+0.88%)
Jul 29, 2010	47.62	47.84	46.78	47.24	3,339,931	-0.18(-0.37%)
Jul 28, 2010	46.75	47.84	46.45	47.42	11,558,963	+2.68(+6.00%)
Jul 27, 2010	45.45	45.66	44.63	44.74	2,935,543	-0.66(-1.45%)
Jul 26, 2010	44.63	45.63	44.59	45.39	3,060,028	+0.89(+2.00%)
Jul 23, 2010	43.34	44.58	42.90	44.50	3,139,193	+1.08(+2.49%)
Jul 22, 2010	42.54	43.49	42.54	43.42	3,216,466	+1.31(+3.11%)
Jul 21, 2010	42.90	43.03	41.83	42.11	1,741,993	-0.76(-1.77%)
Jul 20, 2010	42.05	42.92	41.67	42.87	1,612,098	+0.29(+0.69%)
Jul 19, 2010	42.07	42.73	41.81	42.58	1,942,962	+0.58(+1.39%)
Jul 16, 2010	42.77	42.87	41.93	42.00	1,796,708	-0.83(-1.93%)
Jul 15, 2010	42.87	43.07	42.19	42.82	1,452,864	-0.12(-0.29%)
Jul 14, 2010	42.58	43.23	42.54	42.95	2,079,109	+0.54(+1.28%)
Jul 13, 2010	42.18	42.54	41.97	42.41	1,606,094	+0.77(+1.84%)
Jul 12, 2010	41.51	42.11	41.37	41.64	1,037,003	-0.07(-0.18%)
Jul 09, 2010	41.51	41.92	41.43	41.71	1,190,448	+0.20(+0.48%)
Jul 08, 2010	41.34	41.70	41.16	41.51	1,389,218	+0.29(+0.69%)
Jul 07, 2010	40.67	41.39	40.42	41.23	2,280,312	+0.56(+1.37%)
Jul 06, 2010	40.70	40.95	40.27	40.67	2,477,985	+0.43(+1.07%)
Jul 02, 2010	40.75	40.92	39.84	40.24	1,612,533	-0.49(-1.20%)
Jul 01, 2010	40.62	41.13	39.85	40.73	2,529,979	+0.04(+0.11%)
Jun 30, 2010	40.83	41.62	40.55	40.69	2,094,174	-0.20(-0.50%)
Jun 29, 2010	41.29	41.40	40.58	40.89	2,492,461	-0.94(-2.25%)
Jun 25, 2010	41.73	41.92	41.38	41.83	2,374,372	+0.18(+0.42%)
Jun 24, 2010	41.77	42.31	41.54	41.66	1,416,894	-0.34(-0.82%)
Jun 23, 2010	42.09	42.37	41.67	42.00	1,082,876	-0.09(-0.23%)
Jun 22, 2010	43.31	43.41	41.94	42.10	1,573,682	-1.11(-2.57%)
Jun 21, 2010	43.54	43.68	42.89	43.21	1,603,481	+0.04(+0.08%)
Jun 18, 2010	43.45	43.52	43.03	43.17	2,011,197	-0.20(-0.47%)
Jun 17, 2010	43.57	43.60	42.74	43.38	1,232,849	+0.04(+0.10%)
Jun 16, 2010	43.19	43.57	42.99	43.33	1,847,540	-0.03(-0.07%)
Jun 15, 2010	42.93	43.44	42.79	43.36	2,046,646	+0.45(+1.06%)
Jun 14, 2010	42.78	43.33	42.66	42.91	2,075,954	+0.36(+0.84%)
Jun 11, 2010	41.48	42.58	41.28	42.55	1,744,456	+0.56(+1.34%)
Jun 10, 2010	41.48	42.18	41.29	41.99	2,944,881	+1.76(+4.38%)
Jun 09, 2010	40.14	41.12	40.10	40.23	2,337,585	+0.11(+0.27%)
Jun 08, 2010	39.99	40.27	39.39	40.12	2,431,123	+0.10(+0.26%)
Jun 07, 2010	40.88	41.07	39.95	40.01	2,991,553	-0.84(-2.07%)
Jun 04, 2010	41.79	41.83	40.69	40.86	2,531,769	-1.57(-3.70%)
Jun 03, 2010	42.64	42.92	41.97	42.43	1,977,777	-0.06(-0.14%)
Jun 02, 2010	41.30	42.49	41.30	42.49	1,812,880	+0.94(+2.27%)
Jun 01, 2010	42.10	42.47	41.49	41.54	1,589,154	-0.75(-1.77%)
May 28, 2010	42.72	42.74	41.83	42.29	1,873,408	-0.43(-1.01%)
May 27, 2010	42.34	42.74	42.05	42.72	1,746,239	+0.98(+2.34%)
May 26, 2010	41.78	42.44	41.62	41.75	1,996,545	-0.03(-0.07%)
May 25, 2010	41.16	41.84	40.47	41.78	2,404,451	+0.05(+0.12%)
May 24, 2010	42.15	42.49	41.71	41.72	1,548,110	-0.62(-1.46%)
May 21, 2010	40.97	42.39	40.95	42.34	3,964,399	+0.84(+2.02%)
May 20, 2010	41.54	42.79	41.46	41.51	3,535,502	-1.68(-3.89%)
May 19, 2010	42.94	43.46	42.42	43.19	2,596,983	+0.09(+0.20%)
May 18, 2010	43.74	44.12	42.94	43.10	1,494,774	-0.39(-0.90%)
May 17, 2010	43.57	43.92	42.66	43.49	2,126,697	+0.11(+0.25%)
May 14, 2010	43.65	43.85	42.99	43.38	2,687,316	-0.72(-1.63%)
May 13, 2010	44.15	44.66	44.08	44.10	2,283,857	-0.45(-1.01%)
May 12, 2010	44.16	44.76	44.02	44.56	1,854,855	+0.39(+0.89%)
May 11, 2010	44.53	44.64	43.65	44.16	2,496,916	+0.00(+0.00%)
May 10, 2010	43.40	44.16	42.94	44.16	3,614,522	+2.07(+4.93%)
May 07, 2010	43.05	43.25	41.92	42.09	4,658,344	-0.97(-2.25%)
May 06, 2010	44.21	44.57	41.67	43.06	4,104,600	-1.13(-2.55%)
May 05, 2010	44.19	44.77	43.89	44.18	2,870,090	+0.01(+0.02%)
May 04, 2010	44.72	44.74	43.76	44.18	2,718,025	-0.78(-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.