Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	40.05	40.90	40.05	40.77	4,136,415	+0.36(+0.89%)
Jul 29, 2010	40.79	40.98	40.10	40.41	4,784,371	-0.22(-0.53%)
Jul 28, 2010	41.14	41.27	40.56	40.63	4,280,924	-0.50(-1.22%)
Jul 27, 2010	40.61	41.24	40.54	41.13	9,638,984	+1.08(+2.69%)
Jul 26, 2010	40.11	40.26	39.87	40.05	4,860,262	-0.17(-0.43%)
Jul 23, 2010	39.54	40.26	39.38	40.23	6,822,938	+0.75(+1.91%)
Jul 22, 2010	38.89	39.60	38.71	39.47	7,349,621	+0.93(+2.41%)
Jul 21, 2010	39.59	39.61	38.45	38.54	6,922,922	-1.06(-2.69%)
Jul 20, 2010	39.09	39.61	38.90	39.61	8,823,155	+0.19(+0.49%)
Jul 19, 2010	39.64	39.75	39.25	39.41	4,972,450	-0.12(-0.29%)
Jul 16, 2010	40.69	40.69	39.51	39.53	6,982,648	-1.13(-2.78%)
Jul 15, 2010	40.53	40.69	40.15	40.66	4,102,278	+0.14(+0.35%)
Jul 14, 2010	40.54	40.55	40.17	40.51	4,768,305	-0.12(-0.28%)
Jul 13, 2010	40.37	40.80	40.37	40.63	4,460,854	+0.42(+1.04%)
Jul 12, 2010	40.30	40.57	40.07	40.21	3,678,383	-0.19(-0.46%)
Jul 09, 2010	40.47	40.47	39.97	40.40	5,418,682	+0.35(+0.86%)
Jul 08, 2010	39.38	40.11	39.20	40.05	10,560,715	+1.02(+2.62%)
Jul 07, 2010	38.65	39.06	38.40	39.03	6,694,441	+0.21(+0.54%)
Jul 06, 2010	39.32	39.33	38.47	38.82	4,679,891	-0.17(-0.42%)
Jul 02, 2010	39.67	39.67	38.65	38.99	4,708,479	-0.48(-1.22%)
Jul 01, 2010	39.35	39.66	38.99	39.47	7,478,560	+0.05(+0.13%)
Jun 30, 2010	39.92	40.02	39.32	39.42	6,411,505	-0.58(-1.44%)
Jun 29, 2010	40.39	40.53	39.82	40.00	5,978,685	-0.58(-1.44%)
Jun 25, 2010	40.38	40.88	40.17	40.58	6,243,606	+0.16(+0.39%)
Jun 24, 2010	41.10	41.30	40.26	40.42	5,247,226	-0.88(-2.12%)
Jun 23, 2010	41.40	41.47	40.99	41.30	3,534,543	-0.12(-0.30%)
Jun 22, 2010	41.69	41.92	41.37	41.42	3,778,120	-0.12(-0.29%)
Jun 21, 2010	42.06	42.20	41.38	41.54	3,888,378	-0.31(-0.74%)
Jun 18, 2010	42.06	42.22	41.74	41.85	5,086,965	-0.27(-0.63%)
Jun 17, 2010	42.12	42.22	41.69	42.12	3,934,810	+0.17(+0.41%)
Jun 16, 2010	42.04	42.34	41.79	41.94	4,001,493	-0.59(-1.39%)
Jun 15, 2010	41.65	42.55	41.64	42.53	7,093,430	+1.18(+2.85%)
Jun 14, 2010	41.44	41.63	41.20	41.35	3,492,219	+0.00(+0.00%)
Jun 11, 2010	41.11	41.45	40.98	41.35	4,302,006	-0.09(-0.23%)
Jun 10, 2010	41.57	41.74	41.20	41.45	4,558,240	+0.18(+0.44%)
Jun 09, 2010	40.75	41.52	40.68	41.27	6,852,858	+0.53(+1.31%)
Jun 08, 2010	40.04	40.78	39.94	40.74	5,183,160	+0.58(+1.45%)
Jun 07, 2010	40.27	40.71	40.09	40.15	4,749,626	-0.23(-0.57%)
Jun 04, 2010	41.30	41.30	40.27	40.39	7,648,559	-1.26(-3.03%)
Jun 03, 2010	41.86	42.53	41.20	41.65	10,040,969	-0.73(-1.73%)
Jun 02, 2010	41.94	42.40	41.66	42.38	5,422,996	+0.70(+1.67%)
Jun 01, 2010	41.83	42.31	41.51	41.68	4,451,397	-0.19(-0.46%)
May 28, 2010	42.23	42.36	41.71	41.88	4,869,606	-0.35(-0.83%)
May 27, 2010	41.22	42.61	41.01	42.23	12,190,629	+1.98(+4.93%)
May 26, 2010	40.69	40.76	40.05	40.25	8,549,350	-0.37(-0.92%)
May 25, 2010	40.23	40.62	39.82	40.62	8,512,790	-0.19(-0.46%)
May 24, 2010	41.11	41.28	40.75	40.81	4,679,374	-0.49(-1.18%)
May 21, 2010	40.21	41.51	40.11	41.30	8,298,199	+0.61(+1.50%)
May 20, 2010	40.96	41.35	40.66	40.69	9,396,303	-0.85(-2.04%)
May 19, 2010	41.33	42.04	41.33	41.53	6,050,668	-0.01(-0.02%)
May 18, 2010	42.16	42.41	41.47	41.54	5,993,136	-0.41(-0.98%)
May 17, 2010	41.57	42.02	41.36	41.95	5,743,195	+0.44(+1.06%)
May 14, 2010	41.17	41.79	41.13	41.51	6,802,238	+0.05(+0.12%)
May 13, 2010	41.56	42.05	41.41	41.46	6,965,197	-0.15(-0.36%)
May 12, 2010	41.74	41.84	41.45	41.61	5,733,893	-0.04(-0.10%)
May 11, 2010	41.78	41.91	41.22	41.66	7,570,829	+0.30(+0.73%)
May 10, 2010	41.51	42.41	41.05	41.35	11,654,516	+0.15(+0.37%)
May 07, 2010	41.60	42.20	40.86	41.20	12,916,902	-0.52(-1.24%)
May 06, 2010	42.38	42.50	39.54	41.72	15,544,046	-1.68(-3.86%)
May 05, 2010	43.63	43.73	42.94	43.40	8,955,567	+0.49(+1.15%)
May 04, 2010	42.15	43.25	41.78	42.90	8,438,519	+0.41(+0.96%)

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.