Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	44.91	45.64	44.59	45.19	2,229,968	-0.22(-0.49%)
Jul 28, 2011	45.22	45.84	45.21	45.42	2,117,516	+0.34(+0.75%)
Jul 27, 2011	45.55	45.79	45.01	45.08	2,311,547	-0.77(-1.67%)
Jul 26, 2011	45.89	46.25	45.73	45.85	1,578,270	-0.20(-0.44%)
Jul 25, 2011	45.87	46.36	45.73	46.05	1,587,927	-0.14(-0.31%)
Jul 22, 2011	46.52	46.53	46.13	46.19	2,054,682	-0.00(-0.01%)
Jul 21, 2011	46.02	46.61	45.86	46.20	2,121,017	+0.47(+1.04%)
Jul 20, 2011	46.05	46.14	45.42	45.72	1,386,011	-0.33(-0.72%)
Jul 19, 2011	45.47	46.23	45.47	46.05	1,275,061	+0.89(+1.97%)
Jul 18, 2011	45.20	45.30	44.74	45.16	1,772,405	-0.14(-0.30%)
Jul 15, 2011	45.31	45.55	45.00	45.30	2,298,828	+0.06(+0.14%)
Jul 14, 2011	45.54	45.80	45.01	45.24	1,785,517	-0.13(-0.28%)
Jul 13, 2011	44.98	46.14	44.85	45.36	4,193,563	+0.59(+1.33%)
Jul 12, 2011	44.99	45.22	44.29	44.77	2,630,391	-0.16(-0.35%)
Jul 11, 2011	44.94	45.26	44.80	44.93	1,684,482	-0.69(-1.51%)
Jul 08, 2011	45.45	45.68	45.00	45.61	2,357,404	+0.04(+0.09%)
Jul 07, 2011	45.61	46.07	44.97	45.57	2,501,141	-0.33(-0.71%)
Jul 06, 2011	45.56	46.11	45.49	45.90	1,799,183	+0.25(+0.55%)
Jul 05, 2011	45.28	45.83	45.15	45.65	3,792,385	+0.38(+0.85%)
Jul 01, 2011	45.33	45.54	44.81	45.27	3,811,990	-0.05(-0.10%)
Jun 30, 2011	45.43	45.56	44.99	45.31	2,142,952	+0.03(+0.06%)
Jun 29, 2011	44.58	45.91	44.58	45.29	3,865,471	+0.84(+1.89%)
Jun 28, 2011	43.79	44.47	43.55	44.45	1,545,875	+0.89(+2.05%)
Jun 27, 2011	43.55	43.89	43.34	43.56	1,513,863	+0.11(+0.26%)
Jun 24, 2011	43.40	43.62	43.03	43.44	3,136,141	+0.13(+0.31%)
Jun 23, 2011	43.14	43.37	42.40	43.31	2,329,245	-0.43(-0.98%)
Jun 22, 2011	43.84	44.74	43.69	43.74	2,930,164	-0.37(-0.85%)
Jun 21, 2011	43.01	44.29	42.95	44.12	2,083,045	+1.37(+3.19%)
Jun 20, 2011	42.63	42.81	42.60	42.75	1,516,581	+0.83(+1.97%)
Jun 17, 2011	42.02	42.35	41.88	41.92	1,816,496	+0.20(+0.49%)
Jun 16, 2011	41.94	42.06	41.12	41.72	2,157,932	-0.13(-0.31%)
Jun 15, 2011	42.48	42.72	41.60	41.85	2,353,007	-1.06(-2.46%)
Jun 14, 2011	42.30	43.16	42.22	42.90	3,039,031	+1.21(+2.89%)
Jun 13, 2011	41.38	42.01	41.28	41.70	1,792,168	+0.31(+0.75%)
Jun 10, 2011	41.48	41.59	40.99	41.39	2,154,034	-0.31(-0.73%)
Jun 09, 2011	40.94	42.00	40.94	41.69	2,894,746	+0.67(+1.64%)
Jun 08, 2011	41.72	41.78	40.90	41.02	3,460,549	-0.67(-1.61%)
Jun 07, 2011	42.00	42.26	41.66	41.69	1,890,672	-0.14(-0.33%)
Jun 06, 2011	42.15	42.15	41.62	41.83	1,933,655	-0.42(-1.00%)
Jun 03, 2011	42.37	42.54	42.13	42.25	1,928,551	-0.33(-0.77%)
May 24, 2011	42.52	42.91	42.52	42.58	1,290,178	+0.23(+0.55%)
May 23, 2011	42.91	42.91	42.24	42.35	2,471,984	-1.01(-2.32%)
May 20, 2011	43.84	43.95	43.30	43.36	1,967,149	-0.50(-1.13%)
May 19, 2011	43.98	44.31	43.72	43.85	2,332,521	-0.09(-0.20%)
May 18, 2011	43.22	44.18	43.16	43.94	2,484,636	+0.76(+1.77%)
May 17, 2011	43.03	43.38	42.97	43.18	1,940,643	+0.05(+0.11%)
May 16, 2011	43.10	43.33	42.63	43.13	1,796,550	-0.02(-0.05%)
May 13, 2011	43.44	43.79	42.94	43.15	1,364,484	-0.50(-1.14%)
May 12, 2011	42.92	43.71	42.65	43.65	2,147,228	+0.56(+1.31%)
May 11, 2011	43.79	44.04	42.82	43.09	2,642,592	-0.99(-2.24%)
May 10, 2011	44.07	44.80	43.85	44.07	4,535,382	-0.10(-0.22%)
May 09, 2011	42.39	44.37	42.26	44.17	5,113,855	+1.93(+4.57%)
May 06, 2011	41.91	42.45	41.20	42.24	3,911,785	+0.46(+1.09%)
May 05, 2011	39.98	42.21	39.98	41.78	6,669,468	+0.51(+1.24%)
May 04, 2011	41.35	41.47	40.97	41.27	2,989,091	-0.16(-0.38%)
May 03, 2011	41.65	41.65	41.04	41.43	1,895,861	-0.18(-0.43%)

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.