Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	40.50	41.04	40.33	40.67	41,232,880	+0.10(+0.26%)
Jul 28, 2011	40.60	40.98	40.53	40.57	25,320,314	-0.10(-0.24%)
Jul 27, 2011	41.41	41.42	40.59	40.66	42,734,768	-1.01(-2.43%)
Jul 26, 2011	41.65	41.82	41.46	41.68	20,865,140	+0.25(+0.60%)
Jul 25, 2011	41.43	41.61	41.34	41.43	22,490,572	-0.26(-0.63%)
Jul 22, 2011	41.67	41.74	41.64	41.69	17,112,586	+0.04(+0.10%)
Jul 21, 2011	41.20	41.71	41.13	41.65	39,050,748	+0.87(+2.12%)
Jul 20, 2011	40.66	40.84	40.45	40.78	22,486,544	+0.48(+1.19%)
Jul 19, 2011	40.05	40.40	40.05	40.30	30,000,198	+0.60(+1.50%)
Jul 18, 2011	39.79	39.91	39.38	39.71	34,124,060	-0.60(-1.48%)
Jul 15, 2011	40.37	40.52	40.10	40.30	29,114,394	+0.14(+0.35%)
Jul 14, 2011	40.73	40.82	40.08	40.17	35,300,344	-0.35(-0.87%)
Jul 13, 2011	40.37	40.93	40.28	40.52	32,239,452	+0.60(+1.49%)
Jul 12, 2011	39.95	40.38	39.87	39.92	25,185,076	-0.27(-0.67%)
Jul 11, 2011	40.53	40.64	40.12	40.19	36,287,720	-1.25(-3.03%)
Jul 08, 2011	41.51	41.67	41.22	41.45	24,844,838	-0.52(-1.24%)
Jul 07, 2011	41.85	42.06	41.79	41.97	22,644,994	+0.36(+0.87%)
Jul 06, 2011	41.52	41.67	41.32	41.61	18,737,384	-0.26(-0.63%)
Jul 05, 2011	41.94	42.06	41.76	41.87	25,403,766	-0.25(-0.59%)
Jul 01, 2011	41.60	42.16	41.48	42.12	24,674,690	+0.46(+1.10%)
Jun 30, 2011	41.27	41.79	41.20	41.66	44,462,064	+0.60(+1.45%)
Jun 29, 2011	40.80	41.10	40.57	41.07	41,440,532	+0.71(+1.75%)
Jun 28, 2011	40.05	40.40	40.01	40.36	30,221,982	+0.48(+1.20%)
Jun 27, 2011	39.53	39.98	39.44	39.88	24,422,562	+0.33(+0.82%)
Jun 24, 2011	39.96	39.97	39.49	39.56	26,967,984	-0.38(-0.95%)
Jun 23, 2011	39.53	39.96	39.28	39.94	32,649,852	-0.35(-0.86%)
Jun 22, 2011	40.47	40.71	40.26	40.28	30,278,696	+0.23(+0.58%)
Jun 21, 2011	39.58	40.07	39.54	40.05	26,017,058	+0.85(+2.17%)
Jun 20, 2011	39.17	39.26	39.11	39.20	24,367,984	-0.05(-0.12%)
Jun 17, 2011	39.40	39.45	39.15	39.25	33,613,632	+0.38(+0.98%)
Jun 16, 2011	38.82	39.08	38.53	38.87	31,883,378	-0.13(-0.34%)
Jun 15, 2011	39.53	39.68	38.91	39.00	39,873,520	-1.32(-3.29%)
Jun 14, 2011	40.19	40.44	40.16	40.33	24,496,390	+0.70(+1.77%)
Jun 13, 2011	39.71	39.86	39.40	39.62	39,076,052	+0.06(+0.15%)
Jun 10, 2011	40.14	40.16	39.44	39.56	35,818,944	-0.94(-2.31%)
Jun 09, 2011	40.22	40.60	40.12	40.50	22,405,556	+0.41(+1.03%)
Jun 08, 2011	40.30	40.44	40.03	40.08	27,649,078	-0.52(-1.29%)
Jun 07, 2011	40.75	40.91	40.59	40.61	35,693,404	+0.37(+0.91%)
Jun 06, 2011	40.67	40.70	40.21	40.24	24,421,486	-0.53(-1.30%)
Jun 03, 2011	40.33	41.00	40.32	40.77	31,948,992	+1.01(+2.54%)
May 24, 2011	39.86	39.99	39.64	39.76	25,870,822	+0.23(+0.58%)
May 23, 2011	39.53	39.70	39.35	39.53	30,672,796	-0.94(-2.31%)
May 20, 2011	40.77	40.81	40.31	40.47	27,733,458	-0.58(-1.42%)
May 19, 2011	40.93	41.09	40.69	41.05	16,292,212	+0.23(+0.57%)
May 18, 2011	40.52	40.93	40.43	40.81	19,202,892	+0.25(+0.61%)
May 17, 2011	40.26	40.59	40.08	40.57	27,347,192	+0.09(+0.21%)
May 16, 2011	40.45	40.92	40.35	40.48	28,906,954	-0.07(-0.18%)
May 13, 2011	41.11	41.14	40.33	40.55	31,221,184	-0.64(-1.56%)
May 12, 2011	40.93	41.39	40.68	41.19	33,085,210	+0.13(+0.33%)
May 11, 2011	41.68	41.73	40.90	41.06	49,592,708	-0.84(-2.01%)
May 10, 2011	41.65	41.92	41.56	41.90	23,478,824	+0.39(+0.95%)
May 09, 2011	41.23	41.54	41.05	41.51	25,749,642	+0.29(+0.71%)
May 06, 2011	41.77	41.92	40.99	41.21	36,654,960	+0.02(+0.05%)
May 05, 2011	41.56	41.67	41.03	41.19	38,190,536	-0.83(-1.97%)
May 04, 2011	42.44	42.45	41.88	42.02	27,751,226	-0.36(-0.85%)
May 03, 2011	42.59	42.70	42.19	42.39	21,259,900	-0.35(-0.81%)

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.