Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	41.69	41.92	40.82	41.69	8,107,976	+0.39(+0.95%)
Jul 29, 2010	41.76	41.90	41.15	41.30	2,962	-0.26(-0.63%)
Jul 28, 2010	41.57	41.88	41.23	41.57	888	+0.09(+0.22%)
Jul 27, 2010	41.48	41.85	41.41	41.48	12,100	-0.14(-0.34%)
Jul 26, 2010	41.51	41.69	41.16	41.62	7,795,032	+0.78(+1.90%)
Jul 23, 2010	40.64	41.05	40.35	40.84	7,336,748	+0.33(+0.82%)
Jul 22, 2010	40.41	41.25	40.16	40.51	23,041	+2.01(+5.23%)
Jul 21, 2010	39.41	39.41	38.08	38.49	6,890,462	-0.56(-1.43%)
Jul 20, 2010	39.05	39.10	38.02	39.05	4,787,698	+0.27(+0.69%)
Jul 19, 2010	38.39	38.90	37.99	38.78	6,913,963	+0.50(+1.31%)
Jul 16, 2010	38.28	39.31	38.13	38.28	9,781,966	-0.66(-1.70%)
Jul 15, 2010	39.65	39.67	38.76	38.94	5,624,969	-0.67(-1.70%)
Jul 14, 2010	39.29	39.99	39.29	39.62	23,099	+0.30(+0.75%)
Jul 13, 2010	38.93	39.55	38.91	39.32	2,494	+0.82(+2.13%)
Jul 12, 2010	38.74	38.81	38.13	38.50	5,542,173	-0.03(-0.07%)
Jul 09, 2010	38.53	38.67	38.20	38.53	4,209,152	+0.06(+0.17%)
Jul 08, 2010	38.38	38.73	38.01	38.46	31,023	+0.31(+0.82%)
Jul 07, 2010	36.74	38.24	36.74	38.15	9,934,198	+1.46(+3.97%)
Jul 06, 2010	36.78	37.35	36.31	36.69	45,234	+0.28(+0.78%)
Jul 02, 2010	36.41	37.36	36.22	36.41	7,218,333	-0.76(-2.05%)
Jul 01, 2010	37.19	37.29	36.48	37.17	9,831,333	+0.68(+1.86%)
Jun 30, 2010	36.78	37.37	36.37	36.49	1,290	-0.42(-1.13%)
Jun 29, 2010	37.85	37.85	36.58	36.91	16,295	-1.80(-4.66%)
Jun 25, 2010	38.71	38.74	38.17	38.71	6,796,483	+0.17(+0.43%)
Jun 24, 2010	38.60	39.14	38.35	38.55	12,216	-0.19(-0.48%)
Jun 23, 2010	38.74	39.06	38.26	38.73	5,460,385	-0.01(-0.03%)
Jun 22, 2010	39.83	39.96	38.56	38.74	85,689	-1.14(-2.85%)
Jun 21, 2010	40.43	40.69	39.67	39.88	7,923,322	-0.21(-0.53%)
Jun 18, 2010	40.09	40.11	39.77	40.09	7,950,636	+0.19(+0.48%)
Jun 17, 2010	40.36	40.36	39.38	39.90	19,965	-0.13(-0.34%)
Jun 16, 2010	39.98	40.73	39.90	40.03	13,705,830	-0.16(-0.40%)
Jun 15, 2010	39.51	40.26	39.39	40.19	7,537,168	+1.01(+2.59%)
Jun 14, 2010	39.58	40.10	39.15	39.18	6,038,182	-0.08(-0.20%)
Jun 11, 2010	38.76	39.35	38.58	39.26	6,887,313	+0.23(+0.59%)
Jun 10, 2010	38.36	39.13	38.17	39.03	96,742	+1.42(+3.79%)
Jun 09, 2010	37.98	38.47	37.45	37.60	8,450,646	-0.22(-0.59%)
Jun 08, 2010	37.47	37.90	36.89	37.83	11,574,088	+0.33(+0.89%)
Jun 07, 2010	38.85	38.86	37.42	37.49	10,883,300	-1.35(-3.48%)
Jun 04, 2010	38.85	39.80	38.55	38.85	8,128,273	-1.57(-3.89%)
Jun 03, 2010	40.25	40.64	39.94	40.42	5,642,905	+0.27(+0.67%)
Jun 02, 2010	39.49	40.19	39.08	40.15	95,802	+0.91(+2.32%)
Jun 01, 2010	39.84	40.10	39.19	39.24	86,826	-1.02(-2.53%)
May 28, 2010	40.26	40.67	39.79	40.26	6,667,275	-0.52(-1.27%)
May 27, 2010	40.46	40.81	39.86	40.78	7,578,242	+1.03(+2.60%)
May 26, 2010	40.09	40.39	39.49	39.74	64,944	-0.01(-0.02%)
May 25, 2010	38.65	39.80	38.19	39.75	92,075	+0.21(+0.52%)
May 24, 2010	39.80	40.41	39.53	39.55	10,300,085	-0.47(-1.17%)
May 21, 2010	40.11	40.70	39.45	40.01	20,378,236	-0.67(-1.66%)
May 20, 2010	40.75	41.64	40.55	40.69	155	-1.09(-2.61%)
May 19, 2010	41.51	42.00	41.14	41.78	8,268,742	-0.10(-0.24%)
May 18, 2010	42.43	42.75	41.61	41.88	2,494	-0.17(-0.40%)
May 17, 2010	42.28	42.64	41.37	42.05	7,587,383	-0.13(-0.30%)
May 14, 2010	42.18	42.77	41.81	42.18	7,259,129	-0.67(-1.56%)
May 13, 2010	43.45	43.61	42.78	42.84	5,591,821	-0.62(-1.43%)
May 12, 2010	42.87	43.76	42.64	43.46	6,568,408	+0.79(+1.85%)
May 11, 2010	43.15	43.34	42.60	42.67	7,756,416	-0.31(-0.73%)
May 10, 2010	42.41	43.04	42.41	42.99	12,464,820	+2.26(+5.55%)
May 07, 2010	41.18	41.49	40.11	40.73	13,625,521	+0.26(+0.64%)
May 06, 2010	41.41	42.96	39.02	40.47	12,146	-2.40(-5.59%)
May 05, 2010	43.28	43.45	42.54	42.86	13,161,290	-1.05(-2.40%)
May 04, 2010	44.58	44.58	43.39	43.92	29,186	-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.