Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	43.27	43.36	42.52	43.27	29,866,074	+0.11(+0.25%)
Jul 29, 2010	43.09	43.36	42.74	43.16	10,919	+0.26(+0.61%)
Jul 28, 2010	42.90	42.96	42.59	42.90	6,197	+0.15(+0.35%)
Jul 27, 2010	42.76	42.83	42.30	42.76	12,229	+0.39(+0.91%)
Jul 26, 2010	41.92	42.37	41.68	42.37	11,405,076	+0.62(+1.50%)
Jul 23, 2010	41.61	41.76	41.26	41.74	14,847,294	+0.05(+0.11%)
Jul 22, 2010	41.34	42.02	41.21	41.70	24,707	+0.72(+1.76%)
Jul 21, 2010	41.64	41.76	40.64	40.98	15,927,986	-0.53(-1.27%)
Jul 20, 2010	41.51	41.57	40.29	41.51	15,714,035	+0.62(+1.53%)
Jul 19, 2010	40.60	41.05	40.59	40.88	14,706,583	+0.28(+0.70%)
Jul 16, 2010	40.60	41.36	40.46	40.60	21,240,950	-0.48(-1.17%)
Jul 15, 2010	41.58	41.58	40.97	41.08	18,504,128	-0.40(-0.96%)
Jul 14, 2010	41.46	41.52	41.08	41.48	13,117	-0.10(-0.25%)
Jul 13, 2010	41.58	41.78	41.17	41.58	76,454	+0.78(+1.92%)
Jul 12, 2010	40.61	40.96	40.51	40.80	12,948,083	+0.01(+0.01%)
Jul 09, 2010	40.79	40.88	39.77	40.79	20,060,534	+0.81(+2.03%)
Jul 08, 2010	39.85	40.14	39.30	39.98	8,104	+0.55(+1.38%)
Jul 07, 2010	38.51	39.46	38.32	39.43	27,634,688	+1.07(+2.80%)
Jul 06, 2010	38.77	38.79	37.96	38.36	6,886	+0.14(+0.37%)
Jul 02, 2010	38.22	38.70	37.97	38.22	16,107,843	-0.02(-0.06%)
Jul 01, 2010	38.17	38.78	37.95	38.24	28,771,398	-0.29(-0.75%)
Jun 30, 2010	38.57	39.21	38.50	38.53	42,618	-0.26(-0.66%)
Jun 29, 2010	38.78	39.40	38.61	38.79	13,923	-0.99(-2.50%)
Jun 25, 2010	39.78	40.39	39.68	39.78	36,065,824	-0.44(-1.09%)
Jun 24, 2010	40.22	40.96	40.14	40.22	31,216	-0.81(-1.98%)
Jun 23, 2010	41.93	41.96	40.97	41.03	26,199,376	-0.99(-2.35%)
Jun 22, 2010	42.84	42.99	41.95	42.02	10,954	-0.98(-2.27%)
Jun 21, 2010	43.61	43.86	42.75	42.99	16,463,916	+0.11(+0.26%)
Jun 18, 2010	42.88	43.01	42.53	42.88	24,093,140	+0.11(+0.27%)
Jun 17, 2010	42.60	42.86	42.13	42.77	19,573,454	+0.21(+0.49%)
Jun 16, 2010	42.56	42.81	42.27	42.56	18,359,162	-0.16(-0.37%)
Jun 15, 2010	42.72	42.73	42.12	42.72	48,488	+0.60(+1.42%)
Jun 14, 2010	42.15	42.89	42.11	42.12	21,042,388	+0.07(+0.16%)
Jun 11, 2010	41.72	42.05	41.33	42.05	14,699,439	-0.06(-0.15%)
Jun 10, 2010	42.11	42.11	41.27	42.11	49,508	+1.92(+4.77%)
Jun 09, 2010	40.41	41.10	40.09	40.19	24,787,552	-0.14(-0.35%)
Jun 08, 2010	40.70	40.73	39.64	40.34	2,483	-0.18(-0.43%)
Jun 07, 2010	40.69	41.16	40.42	40.51	21,704,948	+0.04(+0.10%)
Jun 04, 2010	40.47	41.28	40.20	40.47	31,935,920	-1.49(-3.56%)
Jun 03, 2010	42.39	42.44	41.53	41.97	25,147,922	-0.12(-0.30%)
Jun 02, 2010	42.09	42.09	40.95	42.09	27,604,722	+1.04(+2.55%)
Jun 01, 2010	41.77	42.31	41.05	41.05	1,215	-0.90(-2.14%)
May 28, 2010	41.94	42.24	41.47	41.94	25,441,444	-0.28(-0.66%)
May 27, 2010	41.52	42.22	41.05	42.22	26,863,052	+1.60(+3.93%)
May 26, 2010	41.56	41.73	40.56	40.63	9,564	-0.58(-1.41%)
May 25, 2010	40.73	41.27	40.20	41.21	1,761	-0.49(-1.18%)
May 24, 2010	42.14	42.23	41.63	41.70	18,564,020	-0.59(-1.40%)
May 21, 2010	41.08	42.39	40.88	42.29	28,038,502	-0.08(-0.18%)
May 20, 2010	42.15	42.81	41.75	42.37	1,408	-1.13(-2.59%)
May 19, 2010	43.35	43.72	42.89	43.49	18,974,636	-0.09(-0.21%)
May 18, 2010	44.46	44.67	43.37	43.58	5,089	-0.55(-1.25%)
May 17, 2010	43.94	44.26	43.12	44.14	25,878,662	+0.35(+0.80%)
May 14, 2010	43.78	44.15	43.30	43.78	24,189,412	-0.61(-1.38%)
May 13, 2010	44.89	45.04	44.30	44.40	19,270,078	-0.64(-1.42%)
May 12, 2010	44.87	45.26	44.64	45.04	16,456,316	+0.20(+0.45%)
May 11, 2010	45.28	45.39	44.75	44.84	6,838	-0.11(-0.24%)
May 10, 2010	44.58	45.07	44.18	44.94	26,063,086	+1.57(+3.62%)
May 07, 2010	43.44	44.22	42.98	43.37	38,873,492	-0.51(-1.17%)
May 06, 2010	43.58	45.12	40.22	43.88	24,241	-0.91(-2.04%)
May 05, 2010	44.94	45.41	44.73	44.80	23,159,946	-0.63(-1.39%)
May 04, 2010	46.13	46.26	44.80	45.43	1,050	-1.16(-2.50%)

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.