Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	41.30	41.57	40.72	41.30	3,076,059	-0.03(-0.07%)
Jul 29, 2010	41.84	42.14	41.09	41.33	3,167,524	-0.19(-0.46%)
Jul 28, 2010	41.52	42.24	41.37	41.52	373	-0.42(-1.00%)
Jul 27, 2010	41.94	42.56	41.87	41.94	499	-0.20(-0.47%)
Jul 26, 2010	41.62	42.27	41.54	42.14	3,435,590	+0.52(+1.25%)
Jul 23, 2010	41.00	41.70	40.85	41.62	4,115,989	+0.45(+1.09%)
Jul 22, 2010	40.26	41.26	40.12	41.17	325	+1.31(+3.29%)
Jul 21, 2010	41.29	41.29	39.67	39.86	5,591,722	-1.29(-3.13%)
Jul 20, 2010	41.15	41.20	39.42	41.15	4,036,657	+1.15(+2.87%)
Jul 19, 2010	40.07	40.33	39.57	40.00	3,549,667	-0.07(-0.17%)
Jul 16, 2010	40.07	41.20	39.96	40.07	4,388,657	-0.85(-2.08%)
Jul 15, 2010	41.00	41.27	40.31	40.92	5,102,339	-0.08(-0.20%)
Jul 14, 2010	40.07	41.15	39.75	41.00	100	-0.71(-1.70%)
Jul 13, 2010	41.74	41.82	41.21	41.71	21,851	+0.84(+2.06%)
Jul 12, 2010	40.31	41.06	40.02	40.87	5,249,416	+0.60(+1.49%)
Jul 09, 2010	40.27	40.33	39.89	40.27	2,614,473	+0.29(+0.73%)
Jul 08, 2010	39.86	40.20	39.70	39.98	4,056,841	+0.27(+0.68%)
Jul 07, 2010	38.82	39.77	38.66	39.71	4,227,867	+1.01(+2.61%)
Jul 06, 2010	38.98	39.58	38.43	38.70	2,731	+0.17(+0.44%)
Jul 02, 2010	38.53	39.25	38.41	38.53	3,544,247	-0.56(-1.43%)
Jul 01, 2010	38.95	39.25	38.25	39.09	5,311,403	+0.05(+0.13%)
Jun 30, 2010	39.40	39.67	38.94	39.04	542	-0.31(-0.79%)
Jun 29, 2010	39.35	40.17	39.17	39.35	100	-1.61(-3.93%)
Jun 25, 2010	40.96	41.31	40.74	40.96	5,058,249	-0.01(-0.02%)
Jun 24, 2010	41.21	41.37	40.81	40.97	6,027,716	-0.44(-1.06%)
Jun 23, 2010	42.11	42.17	41.31	41.41	5,298,358	-0.58(-1.38%)
Jun 22, 2010	43.15	43.15	41.92	41.99	5,846,242	-0.80(-1.87%)
Jun 21, 2010	43.47	43.50	42.59	42.79	7,752,604	+0.30(+0.71%)
Jun 18, 2010	42.49	42.79	42.33	42.49	4,032,204	-0.09(-0.21%)
Jun 17, 2010	42.78	43.01	42.26	42.58	500	-0.15(-0.35%)
Jun 16, 2010	43.01	43.03	42.58	42.73	4,706,573	-0.65(-1.50%)
Jun 15, 2010	42.42	43.38	42.42	43.38	5,845,409	+1.20(+2.84%)
Jun 14, 2010	42.21	42.74	42.07	42.18	3,862,908	+0.18(+0.43%)
Jun 11, 2010	41.70	42.26	41.70	42.00	4,021,036	-0.05(-0.12%)
Jun 10, 2010	41.78	42.31	41.66	42.05	3,678,536	+0.84(+2.04%)
Jun 09, 2010	41.10	41.94	41.02	41.21	7,873,416	+0.32(+0.78%)
Jun 08, 2010	39.82	40.95	39.46	40.89	6,327,967	+1.12(+2.82%)
Jun 07, 2010	40.76	40.76	39.75	39.77	4,714,506	-1.09(-2.67%)
Jun 04, 2010	40.86	41.60	40.70	40.86	4,808,688	-1.06(-2.53%)
Jun 03, 2010	41.62	42.15	41.54	41.92	3,924,023	+0.51(+1.23%)
Jun 02, 2010	40.58	41.41	40.25	41.41	3,128,967	+0.92(+2.27%)
Jun 01, 2010	40.77	41.33	40.35	40.49	100	-0.46(-1.12%)
May 28, 2010	40.95	41.65	40.77	40.95	2,586,998	-0.45(-1.09%)
May 27, 2010	40.55	41.43	40.45	41.40	3,731,777	+1.41(+3.53%)
May 26, 2010	40.32	40.71	39.94	39.99	5,020,571	+0.02(+0.05%)
May 25, 2010	38.77	40.01	38.25	39.97	200	+0.21(+0.53%)
May 24, 2010	40.04	40.31	39.69	39.76	3,329,647	-0.39(-0.97%)
May 21, 2010	38.87	40.22	38.60	40.15	5,906,097	+0.51(+1.29%)
May 20, 2010	39.86	40.41	39.63	39.64	1,805	-1.21(-2.96%)
May 19, 2010	40.90	41.17	40.16	40.85	3,751,682	-0.25(-0.61%)
May 18, 2010	41.75	42.10	41.02	41.10	103,500	-0.03(-0.07%)
May 17, 2010	40.59	41.24	40.33	41.13	6,519,222	+0.56(+1.38%)
May 14, 2010	40.57	41.33	40.23	40.57	4,428,264	-0.89(-2.15%)
May 13, 2010	42.37	42.66	41.41	41.46	300	-0.95(-2.24%)
May 12, 2010	42.19	42.50	41.77	42.41	4,263,514	+0.60(+1.44%)
May 11, 2010	42.20	42.45	41.65	41.81	200	-0.27(-0.64%)
May 10, 2010	41.77	42.20	41.73	42.08	8,077,953	+2.47(+6.24%)
May 07, 2010	39.79	40.40	38.75	39.61	6,960,737	+0.32(+0.81%)
May 06, 2010	39.29	41.50	37.54	39.29	200	-1.76(-4.28%)
May 05, 2010	41.16	41.81	40.96	41.05	4,175,676	-0.63(-1.52%)
May 04, 2010	42.81	42.81	41.55	41.68	100	-1.39(-3.23%)

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.