Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	40.93	41.09	40.62	40.85	17,866,470	-0.34(-0.83%)
Jul 29, 2010	41.54	41.66	40.89	41.19	4,202	-0.69(-1.64%)
Jul 28, 2010	41.87	42.16	41.78	41.87	3,445	-0.25(-0.60%)
Jul 27, 2010	42.13	42.32	41.64	42.13	5,650	+0.37(+0.90%)
Jul 26, 2010	41.18	41.79	41.18	41.75	11,690,590	+0.41(+0.99%)
Jul 23, 2010	41.01	41.38	40.88	41.35	12,670,122	+0.36(+0.88%)
Jul 22, 2010	40.78	41.35	40.75	40.99	2,172	+0.17(+0.43%)
Jul 21, 2010	41.22	41.29	40.65	40.81	22,330,360	-0.32(-0.78%)
Jul 20, 2010	41.13	41.17	40.56	41.13	16,493,789	+0.14(+0.34%)
Jul 19, 2010	41.08	41.28	40.89	40.99	14,552,398	-0.09(-0.21%)
Jul 16, 2010	41.08	41.53	40.84	41.08	21,341,362	-0.49(-1.18%)
Jul 15, 2010	41.50	41.68	41.32	41.57	15,491,166	+0.05(+0.11%)
Jul 14, 2010	41.23	41.61	41.09	41.52	953	+0.18(+0.43%)
Jul 13, 2010	41.34	41.65	41.20	41.34	34,549	+0.20(+0.48%)
Jul 12, 2010	40.78	41.19	40.65	41.15	12,561,721	+0.23(+0.55%)
Jul 09, 2010	40.92	41.05	40.66	40.92	14,527,070	-0.13(-0.32%)
Jul 08, 2010	40.32	41.07	40.28	41.05	1,056	+0.75(+1.86%)
Jul 07, 2010	39.43	40.36	39.18	40.30	23,344,508	+0.98(+2.49%)
Jul 06, 2010	39.68	39.71	39.04	39.32	11,510	-0.03(-0.07%)
Jul 02, 2010	39.35	39.69	39.24	39.35	18,265,616	-0.09(-0.24%)
Jul 01, 2010	39.58	39.95	39.34	39.44	29,186,570	-0.30(-0.77%)
Jun 30, 2010	39.75	40.12	39.57	39.75	37,209	-0.13(-0.33%)
Jun 29, 2010	39.88	40.12	39.59	39.88	3,529	+0.26(+0.65%)
Jun 25, 2010	39.62	40.42	39.62	39.62	66,692,740	-0.72(-1.77%)
Jun 24, 2010	40.34	40.67	40.26	40.34	18,609	-0.34(-0.83%)
Jun 23, 2010	40.35	40.80	40.23	40.67	20,257,758	+0.44(+1.09%)
Jun 22, 2010	40.46	40.85	40.22	40.24	1,122	-0.25(-0.62%)
Jun 21, 2010	40.90	40.95	40.28	40.49	14,620,562	-0.13(-0.33%)
Jun 18, 2010	40.62	41.05	40.56	40.62	26,438,744	-0.30(-0.74%)
Jun 17, 2010	40.54	40.97	40.31	40.93	8,903	+0.38(+0.93%)
Jun 16, 2010	40.55	40.91	40.31	40.55	22,075,344	-0.48(-1.16%)
Jun 15, 2010	41.03	41.04	40.65	41.03	5,631	+0.44(+1.08%)
Jun 14, 2010	40.68	40.90	40.56	40.59	16,558,186	+0.16(+0.39%)
Jun 11, 2010	40.66	40.69	40.01	40.43	29,839,870	-0.60(-1.45%)
Jun 10, 2010	41.03	41.28	40.87	41.03	34,852	+0.29(+0.72%)
Jun 09, 2010	41.38	41.48	40.60	40.73	21,429,148	-0.44(-1.08%)
Jun 08, 2010	40.21	41.24	40.09	41.18	23,143,714	+1.01(+2.51%)
Jun 07, 2010	40.24	40.47	40.15	40.17	19,892,460	-0.12(-0.30%)
Jun 04, 2010	40.29	40.50	40.14	40.29	27,026,258	-0.66(-1.62%)
Jun 03, 2010	41.07	41.18	40.89	40.95	16,206,720	+0.04(+0.10%)
Jun 02, 2010	40.91	40.97	40.45	40.91	19,595,026	+0.38(+0.95%)
Jun 01, 2010	40.35	40.91	40.11	40.53	977	+0.05(+0.11%)
May 28, 2010	40.48	40.87	40.32	40.48	21,054,338	+0.09(+0.23%)
May 27, 2010	40.34	40.54	40.16	40.39	22,580,178	+0.34(+0.84%)
May 26, 2010	40.34	40.56	39.98	40.05	1,502	-0.40(-1.00%)
May 25, 2010	39.86	40.50	39.79	40.46	27,541,104	-0.23(-0.57%)
May 24, 2010	40.71	41.07	40.42	40.69	19,193,142	-0.30(-0.73%)
May 21, 2010	40.03	41.01	40.01	40.99	34,952,932	+0.16(+0.39%)
May 20, 2010	41.12	41.42	40.81	40.83	8,412	-1.07(-2.55%)
May 19, 2010	41.81	42.15	41.62	41.89	24,036,846	+0.01(+0.02%)
May 18, 2010	42.01	42.38	41.83	41.89	11,571	-0.11(-0.27%)
May 17, 2010	41.76	42.07	41.52	42.00	22,121,066	+0.56(+1.34%)
May 14, 2010	41.44	41.88	41.19	41.44	22,109,724	-0.14(-0.33%)
May 13, 2010	41.69	42.03	41.57	41.58	16,837,278	-0.18(-0.43%)
May 12, 2010	41.16	41.83	41.15	41.76	16,385,753	+0.43(+1.04%)
May 11, 2010	41.55	41.73	41.28	41.33	74,810	-0.03(-0.08%)
May 10, 2010	41.19	41.42	40.96	41.36	24,161,538	+1.40(+3.50%)
May 07, 2010	40.17	40.56	39.76	39.97	36,182,132	-0.36(-0.90%)
May 06, 2010	40.26	41.53	26.09	40.33	43,098,056	-0.89(-2.16%)
May 05, 2010	41.30	41.35	41.03	41.22	17,522,176	+0.33(+0.80%)
May 04, 2010	41.28	41.44	40.79	40.89	3,018	-0.64(-1.55%)

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.