Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	45.42	45.91	45.25	45.76	282,060	+0.13(+0.29%)
Jul 29, 2010	46.02	46.15	45.38	45.63	608,170	+0.10(+0.21%)
Jul 28, 2010	45.71	45.80	45.48	45.53	349,710	-0.26(-0.57%)
Jul 27, 2010	45.99	46.11	45.62	45.79	1,151,922	-0.17(-0.37%)
Jul 26, 2010	45.49	45.99	45.39	45.96	845,334	+0.39(+0.86%)
Jul 23, 2010	45.20	45.69	45.04	45.57	713,042	+0.43(+0.96%)
Jul 22, 2010	44.82	45.29	44.66	45.14	1,187,494	+0.99(+2.23%)
Jul 21, 2010	44.76	44.76	43.98	44.15	2,310,102	-0.54(-1.20%)
Jul 20, 2010	43.88	44.73	43.72	44.69	201,985	+0.79(+1.80%)
Jul 19, 2010	43.73	43.97	43.49	43.90	690,891	+0.50(+1.14%)
Jul 16, 2010	44.06	44.09	43.34	43.40	159,085	-1.09(-2.45%)
Jul 15, 2010	44.59	44.59	44.04	44.50	365,918	-0.34(-0.76%)
Jul 14, 2010	44.70	44.98	44.62	44.84	795,235	-0.17(-0.38%)
Jul 13, 2010	44.86	45.07	44.73	45.01	140,926	+0.33(+0.75%)
Jul 12, 2010	44.85	44.90	44.46	44.67	779,535	-0.11(-0.25%)
Jul 09, 2010	44.32	44.83	44.21	44.79	162,407	+0.68(+1.53%)
Jul 08, 2010	43.89	44.11	43.66	44.11	2,105,487	+0.22(+0.50%)
Jul 07, 2010	43.23	43.92	43.05	43.89	369,443	+0.71(+1.64%)
Jul 06, 2010	43.65	43.83	42.90	43.18	184,435	+0.66(+1.55%)
Jul 02, 2010	42.50	42.84	42.31	42.52	529,452	+0.03(+0.08%)
Jul 01, 2010	42.39	42.60	41.79	42.49	289,216	+0.07(+0.15%)
Jun 30, 2010	43.12	43.12	42.35	42.43	1,374,092	-0.10(-0.23%)
Jun 29, 2010	43.02	43.14	42.39	42.52	1,025,950	-2.37(-5.28%)
Jun 25, 2010	43.82	44.90	43.18	44.90	376,634	+1.00(+2.28%)
Jun 24, 2010	44.55	44.55	43.80	43.89	210,177	-0.62(-1.39%)
Jun 23, 2010	45.57	45.57	44.24	44.51	2,104,317	-0.09(-0.20%)
Jun 22, 2010	45.27	45.45	44.59	44.60	827,676	-0.67(-1.48%)
Jun 21, 2010	45.40	45.82	45.11	45.27	2,723,312	+0.81(+1.81%)
Jun 18, 2010	44.28	44.58	44.25	44.46	68,324	+0.28(+0.63%)
Jun 17, 2010	44.52	44.52	43.91	44.19	596,399	-0.24(-0.53%)
Jun 16, 2010	44.16	44.54	43.91	44.42	459,949	+0.08(+0.18%)
Jun 15, 2010	43.35	44.42	43.35	44.34	666,441	+1.09(+2.52%)
Jun 14, 2010	43.41	43.89	43.22	43.25	498,603	+0.16(+0.38%)
Jun 11, 2010	42.18	43.11	42.18	43.09	460,963	+0.33(+0.76%)
Jun 10, 2010	41.78	42.83	41.78	42.76	194,003	+0.94(+2.24%)
Jun 09, 2010	43.08	43.08	41.60	41.82	277,754	-0.11(-0.27%)
Jun 08, 2010	41.17	41.97	41.12	41.94	380,354	+0.77(+1.88%)
Jun 07, 2010	42.16	42.16	41.16	41.16	448,806	-0.71(-1.69%)
Jun 04, 2010	42.76	42.76	41.72	41.87	372,923	-1.24(-2.87%)
Jun 03, 2010	43.36	43.36	42.65	43.11	735,756	+0.31(+0.72%)
Jun 02, 2010	41.34	42.85	41.34	42.80	677,942	+1.36(+3.28%)
Jun 01, 2010	41.55	42.50	41.41	41.44	8,285,990	-1.14(-2.68%)
May 28, 2010	43.19	43.93	42.33	42.58	388,804	-0.61(-1.41%)
May 27, 2010	41.84	43.19	41.84	43.19	948,234	+2.11(+5.14%)
May 26, 2010	41.73	41.89	40.98	41.08	482,542	-0.01(-0.02%)
May 25, 2010	39.52	41.17	39.52	41.09	305,352	-0.62(-1.48%)
May 24, 2010	41.62	42.30	41.62	41.71	231,412	-0.21(-0.51%)
May 21, 2010	39.72	41.92	39.72	41.92	371,673	+1.09(+2.67%)
May 20, 2010	40.73	41.58	40.64	40.83	1,421,967	-2.06(-4.81%)
May 19, 2010	42.70	42.98	42.18	42.89	1,223,465	-0.12(-0.28%)
May 18, 2010	44.04	44.12	42.91	43.01	225,995	-0.61(-1.40%)
May 17, 2010	43.86	44.00	42.88	43.62	269,630	-0.51(-1.16%)
May 14, 2010	44.48	44.64	43.71	44.14	2,086,887	-0.68(-1.53%)
May 13, 2010	45.37	45.37	44.72	44.82	94,627	-0.22(-0.49%)
May 12, 2010	45.37	45.37	44.59	45.04	1,029,685	+0.34(+0.77%)
May 11, 2010	45.14	45.41	44.32	44.70	1,438,384	-0.79(-1.74%)
May 10, 2010	45.12	45.54	44.94	45.49	493,060	+2.40(+5.56%)
May 07, 2010	42.74	43.71	42.28	43.09	1,764,675	+0.38(+0.90%)
May 06, 2010	44.13	46.78	15.58	42.71	1,310,628	-1.75(-3.94%)
May 05, 2010	44.47	44.91	44.00	44.46	238,716	-0.67(-1.48%)
May 04, 2010	46.07	46.07	44.89	45.13	1,765,604	-1.50(-3.21%)

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.