Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	41.63	41.83	41.14	41.55	8,301,846	-0.42(-1.01%)
Jul 28, 2011	42.02	42.58	41.89	41.98	4,862,180	+0.06(+0.14%)
Jul 27, 2011	42.55	42.57	41.86	41.92	6,989,721	-0.91(-2.11%)
Jul 26, 2011	42.94	43.09	42.48	42.82	4,710,260	-0.20(-0.46%)
Jul 25, 2011	42.90	43.43	42.71	43.02	4,492,165	-0.36(-0.82%)
Jul 22, 2011	44.00	44.04	43.21	43.38	7,305,193	-0.28(-0.65%)
Jul 21, 2011	43.37	44.24	43.11	43.66	12,999,486	+0.41(+0.94%)
Jul 20, 2011	43.32	43.76	42.86	43.26	8,555,566	+0.23(+0.54%)
Jul 19, 2011	42.97	43.70	42.51	43.02	9,793,894	+0.40(+0.94%)
Jul 18, 2011	42.77	42.91	41.97	42.62	6,140,662	-0.40(-0.93%)
Jul 15, 2011	42.85	43.25	42.37	43.02	7,708,371	+0.36(+0.84%)
Jul 14, 2011	43.38	43.53	42.60	42.67	7,992,298	-0.47(-1.10%)
Jul 13, 2011	43.65	44.09	43.08	43.14	8,013,472	-0.37(-0.86%)
Jul 12, 2011	43.94	44.31	43.50	43.51	8,316,000	+0.11(+0.25%)
Jul 11, 2011	43.60	43.90	43.27	43.41	6,433,410	-0.66(-1.51%)
Jul 08, 2011	43.97	44.09	43.65	44.07	6,295,763	-0.43(-0.97%)
Jul 07, 2011	43.83	44.68	43.80	44.50	7,167,147	+0.69(+1.57%)
Jul 06, 2011	43.36	43.90	43.03	43.81	7,126,675	+0.36(+0.82%)
Jul 05, 2011	43.41	43.70	43.37	43.45	6,511,085	-0.01(-0.02%)
Jul 01, 2011	42.92	43.60	42.82	43.46	7,645,115	+0.53(+1.24%)
Jun 30, 2011	42.33	43.03	41.66	42.93	9,126,897	+0.65(+1.53%)
Jun 29, 2011	41.39	42.38	40.94	42.28	11,867,549	+1.06(+2.58%)
Jun 28, 2011	41.10	41.36	40.88	41.22	6,613,601	+0.23(+0.57%)
Jun 27, 2011	40.12	41.19	40.02	40.99	6,799,421	+0.99(+2.48%)
Jun 24, 2011	40.79	40.84	39.96	40.00	12,319,661	-0.72(-1.77%)
Jun 23, 2011	40.83	40.93	40.13	40.72	8,846,600	-0.53(-1.28%)
Jun 22, 2011	41.00	41.49	40.63	41.25	8,515,965	+0.25(+0.61%)
Jun 21, 2011	40.56	41.11	40.30	41.00	6,494,231	+0.55(+1.37%)
Jun 20, 2011	40.39	40.54	40.30	40.44	5,976,067	+0.31(+0.78%)
Jun 17, 2011	40.28	40.34	39.78	40.13	10,090,232	+0.07(+0.19%)
Jun 16, 2011	39.09	40.15	38.82	40.05	10,900,880	+0.94(+2.39%)
Jun 15, 2011	39.67	39.67	38.85	39.12	10,071,504	-0.72(-1.81%)
Jun 14, 2011	40.16	40.66	39.75	39.84	7,590,169	-0.07(-0.19%)
Jun 13, 2011	39.68	39.97	39.40	39.91	6,917,855	+0.41(+1.05%)
Jun 10, 2011	39.88	39.96	39.16	39.50	8,235,514	-0.49(-1.22%)
Jun 09, 2011	39.73	40.55	39.64	39.99	8,451,033	+0.19(+0.48%)
Jun 08, 2011	40.40	40.79	39.66	39.80	9,498,566	-0.65(-1.62%)
Jun 07, 2011	40.53	40.86	40.28	40.45	6,656,938	+0.09(+0.23%)
Jun 06, 2011	40.65	40.82	40.07	40.36	8,039,390	-0.41(-1.01%)
Jun 03, 2011	40.92	41.24	40.58	40.77	6,613,756	-1.06(-2.53%)
May 24, 2011	42.32	42.51	41.77	41.83	9,732,311	-0.46(-1.10%)
May 23, 2011	41.98	42.41	41.73	42.30	7,827,402	-0.06(-0.14%)
May 20, 2011	42.82	43.00	42.24	42.35	8,948,706	-0.52(-1.22%)
May 19, 2011	42.35	42.97	42.28	42.88	8,369,268	+0.63(+1.49%)
May 18, 2011	42.02	42.28	41.83	42.25	8,739,017	+0.25(+0.59%)
May 17, 2011	41.32	42.03	41.16	42.00	9,298,320	+0.57(+1.38%)
May 16, 2011	40.89	41.87	40.68	41.43	8,762,918	+0.48(+1.17%)
May 13, 2011	41.18	41.36	40.79	40.95	9,908,195	-0.04(-0.10%)
May 12, 2011	41.20	41.20	40.72	40.99	9,502,546	-0.24(-0.58%)
May 11, 2011	41.49	41.54	41.16	41.23	7,868,445	-0.28(-0.68%)
May 10, 2011	41.72	41.75	41.32	41.51	7,881,554	-0.02(-0.04%)
May 09, 2011	41.42	41.72	41.31	41.53	7,609,196	-0.01(-0.02%)
May 06, 2011	41.29	41.76	41.22	41.54	10,478,148	+0.56(+1.37%)
May 05, 2011	40.98	41.34	40.74	40.97	11,240,006	-0.15(-0.36%)
May 04, 2011	41.33	41.37	40.87	41.12	9,988,539	-0.17(-0.40%)
May 03, 2011	41.09	41.44	41.04	41.29	10,637,496	+0.21(+0.50%)

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.