Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	42.11	42.24	41.16	42.11	53,361	+0.30(+0.72%)
Jul 29, 2010	42.32	42.58	41.32	41.81	60,770	-0.21(-0.50%)
Jul 28, 2010	42.22	42.49	41.85	42.02	22,752	-0.34(-0.81%)
Jul 27, 2010	43.06	43.06	42.26	42.37	68,350	-0.50(-1.17%)
Jul 26, 2010	42.13	42.92	42.13	42.87	61,284	+0.66(+1.57%)
Jul 23, 2010	41.44	42.24	41.31	42.21	61,430	+0.64(+1.53%)
Jul 22, 2010	41.20	41.69	40.60	41.57	54,674	+1.28(+3.17%)
Jul 21, 2010	41.28	41.28	40.18	40.29	79,706	-0.73(-1.78%)
Jul 20, 2010	39.87	41.06	39.80	41.02	44,900	+0.68(+1.69%)
Jul 19, 2010	40.13	40.49	39.85	40.34	82,872	+0.32(+0.80%)
Jul 16, 2010	40.03	41.22	39.96	40.03	50,655	-1.52(-3.66%)
Jul 15, 2010	41.59	41.59	40.90	41.54	50,660	+0.11(+0.26%)
Jul 14, 2010	41.59	41.64	41.12	41.44	90,407	-0.21(-0.50%)
Jul 13, 2010	40.97	41.80	40.97	41.64	69,795	+1.11(+2.73%)
Jul 12, 2010	40.51	40.70	40.22	40.54	31,828	-0.09(-0.23%)
Jul 09, 2010	40.63	40.63	40.11	40.63	30,703	+0.47(+1.17%)
Jul 08, 2010	40.15	40.26	39.65	40.16	42,726	+0.36(+0.91%)
Jul 07, 2010	38.71	39.84	38.71	39.80	56,944	+1.17(+3.03%)
Jul 06, 2010	39.09	39.69	38.31	38.63	81,259	-0.16(-0.42%)
Jul 02, 2010	38.79	39.40	38.59	38.79	80,695	-0.42(-1.07%)
Jul 01, 2010	38.95	39.34	38.19	39.21	205,423	+0.23(+0.59%)
Jun 30, 2010	39.27	39.89	38.94	38.98	159,347	-0.45(-1.14%)
Jun 29, 2010	40.21	40.33	39.16	39.43	144,236	-1.86(-4.51%)
Jun 25, 2010	41.29	41.48	40.86	41.29	59,060	+0.19(+0.47%)
Jun 24, 2010	41.84	41.84	41.08	41.10	62,121	-1.04(-2.47%)
Jun 23, 2010	42.09	42.34	41.74	42.14	47,001	+0.05(+0.12%)
Jun 22, 2010	43.32	43.46	42.06	42.09	71,475	-1.00(-2.32%)
Jun 21, 2010	44.20	44.20	42.87	43.09	76,403	-0.45(-1.04%)
Jun 18, 2010	43.54	43.90	43.42	43.54	69,269	-0.12(-0.27%)
Jun 17, 2010	44.17	44.17	43.25	43.66	112,119	-0.25(-0.57%)
Jun 16, 2010	43.60	44.17	43.60	43.91	90,860	-0.27(-0.61%)
Jun 15, 2010	43.33	44.23	43.33	44.18	48,750	+0.98(+2.27%)
Jun 14, 2010	43.57	43.81	43.15	43.20	80,270	+0.24(+0.55%)
Jun 11, 2010	42.52	43.01	42.29	42.96	63,706	+0.12(+0.29%)
Jun 10, 2010	42.22	42.85	42.22	42.84	72,150	+1.38(+3.34%)
Jun 09, 2010	41.80	42.37	41.28	41.45	72,760	+0.03(+0.08%)
Jun 08, 2010	41.04	41.47	40.50	41.42	74,696	+0.29(+0.71%)
Jun 07, 2010	42.32	42.41	41.12	41.12	108,619	-0.95(-2.25%)
Jun 04, 2010	42.07	43.14	41.92	42.07	57,262	-1.80(-4.09%)
Jun 03, 2010	43.47	44.04	43.40	43.87	96,080	+0.33(+0.75%)
Jun 02, 2010	42.76	43.54	42.60	43.54	53,020	+0.90(+2.11%)
Jun 01, 2010	42.75	43.66	42.64	42.64	356,241	-0.70(-1.61%)
May 28, 2010	43.34	44.04	43.11	43.34	75,279	-0.57(-1.29%)
May 27, 2010	43.10	43.91	42.98	43.91	82,161	+1.59(+3.76%)
May 26, 2010	42.80	43.31	42.22	42.32	189,759	-0.13(-0.30%)
May 25, 2010	41.09	42.48	40.70	42.44	175,427	+0.31(+0.74%)
May 24, 2010	42.27	42.79	42.05	42.13	124,032	-0.30(-0.71%)
May 21, 2010	41.07	42.74	40.91	42.43	346,240	+0.71(+1.71%)
May 20, 2010	41.87	42.72	41.64	41.72	218,370	-1.75(-4.03%)
May 19, 2010	43.40	43.94	42.69	43.47	190,509	-0.31(-0.71%)
May 18, 2010	44.94	45.15	43.58	43.79	202,614	-0.84(-1.88%)
May 17, 2010	44.36	44.67	43.42	44.62	118,094	+0.33(+0.73%)
May 14, 2010	44.30	44.81	43.95	44.30	83,458	-0.87(-1.93%)
May 13, 2010	46.03	46.13	45.05	45.17	78,966	-0.95(-2.06%)
May 12, 2010	45.64	46.16	45.41	46.12	85,960	+0.79(+1.74%)
May 11, 2010	45.75	45.98	45.27	45.33	166,693	+0.07(+0.15%)
May 10, 2010	45.23	45.26	44.78	45.26	99,320	+2.24(+5.21%)
May 07, 2010	43.95	44.29	42.23	43.02	190,508	-0.92(-2.10%)
May 06, 2010	45.25	45.64	0.1091	43.94	561,927	-1.59(-3.50%)
May 05, 2010	45.70	46.28	45.29	45.54	165,952	-0.71(-1.54%)
May 04, 2010	47.15	47.15	46.03	46.25	137,401	-1.44(-3.03%)

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.