Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	41.70	41.93	40.83	41.70	8,106,118	+0.39(+0.95%)
Jul 29, 2010	41.77	41.91	41.16	41.31	2,961	-0.26(-0.63%)
Jul 28, 2010	41.58	41.89	41.24	41.58	888	+0.09(+0.22%)
Jul 27, 2010	41.49	41.86	41.42	41.49	12,097	-0.14(-0.34%)
Jul 26, 2010	41.52	41.70	41.17	41.63	7,793,246	+0.78(+1.90%)
Jul 23, 2010	40.65	41.06	40.36	40.85	7,335,067	+0.33(+0.82%)
Jul 22, 2010	40.42	41.26	40.16	40.52	23,036	+2.01(+5.23%)
Jul 21, 2010	39.42	39.42	38.09	38.50	6,888,883	-0.56(-1.43%)
Jul 20, 2010	39.06	39.11	38.03	39.06	4,786,601	+0.27(+0.69%)
Jul 19, 2010	38.40	38.91	38.00	38.79	6,912,379	+0.50(+1.31%)
Jul 16, 2010	38.29	39.32	38.14	38.29	9,779,725	-0.66(-1.70%)
Jul 15, 2010	39.66	39.68	38.77	38.95	5,623,681	-0.67(-1.70%)
Jul 14, 2010	39.30	40.00	39.30	39.63	23,093	+0.30(+0.75%)
Jul 13, 2010	38.94	39.55	38.92	39.33	2,493	+0.82(+2.13%)
Jul 12, 2010	38.75	38.82	38.14	38.51	5,540,903	-0.03(-0.07%)
Jul 09, 2010	38.53	38.68	38.21	38.53	4,208,188	+0.06(+0.17%)
Jul 08, 2010	38.39	38.74	38.02	38.47	31,016	+0.31(+0.82%)
Jul 07, 2010	36.75	38.25	36.75	38.16	9,931,922	+1.46(+3.97%)
Jul 06, 2010	36.79	37.35	36.32	36.70	45,224	+0.28(+0.78%)
Jul 02, 2010	36.42	37.37	36.23	36.42	7,216,679	-0.76(-2.05%)
Jul 01, 2010	37.20	37.30	36.49	37.18	9,829,081	+0.68(+1.86%)
Jun 30, 2010	36.79	37.38	36.38	36.50	1,290	-0.42(-1.13%)
Jun 29, 2010	37.85	37.85	36.59	36.92	16,292	-1.80(-4.66%)
Jun 25, 2010	38.72	38.75	38.18	38.72	6,794,926	+0.17(+0.43%)
Jun 24, 2010	38.61	39.15	38.35	38.55	12,213	-0.19(-0.48%)
Jun 23, 2010	38.75	39.07	38.27	38.74	5,459,134	-0.01(-0.03%)
Jun 22, 2010	39.84	39.97	38.57	38.75	85,670	-1.14(-2.85%)
Jun 21, 2010	40.44	40.70	39.68	39.89	7,921,507	-0.21(-0.53%)
Jun 18, 2010	40.10	40.12	39.78	40.10	7,948,815	+0.19(+0.48%)
Jun 17, 2010	40.37	40.37	39.39	39.91	19,961	-0.13(-0.34%)
Jun 16, 2010	39.98	40.74	39.91	40.04	13,702,690	-0.16(-0.40%)
Jun 15, 2010	39.52	40.27	39.39	40.20	7,535,441	+1.01(+2.59%)
Jun 14, 2010	39.59	40.11	39.16	39.19	6,036,799	-0.08(-0.20%)
Jun 11, 2010	38.77	39.36	38.59	39.27	6,885,735	+0.23(+0.59%)
Jun 10, 2010	38.37	39.14	38.18	39.03	96,720	+1.42(+3.79%)
Jun 09, 2010	37.99	38.48	37.46	37.61	8,448,710	-0.22(-0.59%)
Jun 08, 2010	37.48	37.91	36.90	37.84	11,571,437	+0.33(+0.89%)
Jun 07, 2010	38.86	38.87	37.42	37.50	10,880,806	-1.35(-3.48%)
Jun 04, 2010	38.86	39.81	38.55	38.86	8,126,411	-1.57(-3.89%)
Jun 03, 2010	40.26	40.65	39.95	40.43	5,641,612	+0.27(+0.67%)
Jun 02, 2010	39.50	40.20	39.09	40.16	95,780	+0.91(+2.32%)
Jun 01, 2010	39.85	40.11	39.20	39.25	86,806	-1.02(-2.53%)
May 28, 2010	40.27	40.68	39.80	40.27	6,665,747	-0.52(-1.27%)
May 27, 2010	40.47	40.82	39.87	40.79	7,576,505	+1.03(+2.60%)
May 26, 2010	40.10	40.40	39.50	39.75	64,929	-0.01(-0.02%)
May 25, 2010	38.66	39.81	38.19	39.76	92,054	+0.21(+0.52%)
May 24, 2010	39.81	40.42	39.54	39.55	10,297,726	-0.47(-1.17%)
May 21, 2010	40.12	40.71	39.46	40.02	20,373,568	-0.67(-1.66%)
May 20, 2010	40.75	41.65	40.56	40.70	155	-1.09(-2.61%)
May 19, 2010	41.52	42.01	41.15	41.79	8,266,847	-0.10(-0.24%)
May 18, 2010	42.44	42.76	41.62	41.89	2,493	-0.17(-0.40%)
May 17, 2010	42.29	42.65	41.38	42.06	7,585,645	-0.13(-0.30%)
May 14, 2010	42.19	42.78	41.82	42.19	7,257,466	-0.67(-1.56%)
May 13, 2010	43.46	43.62	42.79	42.85	5,590,540	-0.62(-1.43%)
May 12, 2010	42.88	43.77	42.65	43.47	6,566,902	+0.79(+1.85%)
May 11, 2010	43.16	43.35	42.61	42.68	7,754,638	-0.31(-0.73%)
May 10, 2010	42.42	43.05	42.42	43.00	12,461,962	+2.26(+5.55%)
May 07, 2010	41.19	41.50	40.12	40.73	13,622,396	+0.26(+0.64%)
May 06, 2010	41.42	42.97	39.03	40.48	12,144	-2.40(-5.59%)
May 05, 2010	43.29	43.46	42.55	42.87	13,158,272	-1.05(-2.40%)
May 04, 2010	44.59	44.59	43.40	43.93	29,180	-1.12(-2.49%)

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.