Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	40.17	41.03	40.17	40.90	4,123,916	+0.36(+0.89%)
Jul 29, 2010	40.92	41.10	40.22	40.53	4,769,914	-0.22(-0.53%)
Jul 28, 2010	41.26	41.39	40.68	40.75	4,267,988	-0.50(-1.22%)
Jul 27, 2010	40.74	41.36	40.66	41.26	9,609,857	+1.08(+2.69%)
Jul 26, 2010	40.23	40.38	39.99	40.17	4,845,575	-0.17(-0.43%)
Jul 23, 2010	39.66	40.38	39.50	40.35	6,802,321	+0.76(+1.91%)
Jul 22, 2010	39.01	39.72	38.83	39.59	7,327,413	+0.93(+2.41%)
Jul 21, 2010	39.71	39.73	38.57	38.66	6,902,003	-1.07(-2.69%)
Jul 20, 2010	39.21	39.73	39.02	39.73	8,796,493	+0.19(+0.49%)
Jul 19, 2010	39.76	39.87	39.37	39.53	4,957,424	-0.12(-0.29%)
Jul 16, 2010	40.81	40.82	39.63	39.65	6,961,548	-1.13(-2.78%)
Jul 15, 2010	40.65	40.81	40.28	40.78	4,089,882	+0.14(+0.36%)
Jul 14, 2010	40.66	40.67	40.29	40.64	4,753,896	-0.12(-0.28%)
Jul 13, 2010	40.49	40.92	40.49	40.75	4,447,374	+0.42(+1.04%)
Jul 12, 2010	40.42	40.69	40.19	40.33	3,667,268	-0.19(-0.46%)
Jul 09, 2010	40.59	40.59	40.09	40.52	5,402,308	+0.35(+0.86%)
Jul 08, 2010	39.50	40.23	39.32	40.17	10,528,803	+1.02(+2.62%)
Jul 07, 2010	38.77	39.18	38.52	39.15	6,674,212	+0.21(+0.54%)
Jul 06, 2010	39.44	39.45	38.59	38.94	4,665,750	-0.17(-0.42%)
Jul 02, 2010	39.79	39.79	38.77	39.11	4,694,251	-0.48(-1.22%)
Jul 01, 2010	39.47	39.78	39.10	39.59	7,455,962	+0.05(+0.13%)
Jun 30, 2010	40.04	40.15	39.44	39.54	6,392,131	-0.58(-1.44%)
Jun 29, 2010	40.51	40.65	39.94	40.12	5,960,618	-0.58(-1.44%)
Jun 25, 2010	40.51	41.00	40.29	40.70	6,224,739	+0.16(+0.39%)
Jun 24, 2010	41.23	41.43	40.38	40.54	5,231,370	-0.88(-2.12%)
Jun 23, 2010	41.53	41.59	41.12	41.42	3,523,863	-0.12(-0.30%)
Jun 22, 2010	41.82	42.05	41.49	41.54	3,766,703	-0.12(-0.29%)
Jun 21, 2010	42.19	42.33	41.50	41.67	3,876,629	-0.31(-0.74%)
Jun 18, 2010	42.19	42.35	41.86	41.98	5,071,593	-0.27(-0.63%)
Jun 17, 2010	42.25	42.34	41.82	42.24	3,922,920	+0.17(+0.41%)
Jun 16, 2010	42.16	42.47	41.91	42.07	3,989,401	-0.59(-1.39%)
Jun 15, 2010	41.78	42.68	41.77	42.66	7,071,995	+1.18(+2.85%)
Jun 14, 2010	41.57	41.75	41.32	41.48	3,481,667	+0.00(+0.00%)
Jun 11, 2010	41.23	41.57	41.10	41.48	4,289,007	-0.09(-0.23%)
Jun 10, 2010	41.70	41.87	41.32	41.57	4,544,466	+0.18(+0.44%)
Jun 09, 2010	40.87	41.65	40.80	41.39	6,832,150	+0.53(+1.31%)
Jun 08, 2010	40.16	40.90	40.06	40.86	5,167,498	+0.58(+1.45%)
Jun 07, 2010	40.39	40.83	40.21	40.28	4,735,274	-0.23(-0.57%)
Jun 04, 2010	41.43	41.43	40.39	40.51	7,625,447	-1.27(-3.03%)
Jun 03, 2010	41.99	42.66	41.32	41.78	10,010,628	-0.74(-1.73%)
Jun 02, 2010	42.07	42.53	41.79	42.51	5,406,609	+0.70(+1.67%)
Jun 01, 2010	41.96	42.44	41.63	41.81	4,437,946	-0.19(-0.46%)
May 28, 2010	42.36	42.49	41.84	42.01	4,854,891	-0.35(-0.83%)
May 27, 2010	41.35	42.73	41.13	42.36	12,153,792	+1.99(+4.93%)
May 26, 2010	40.82	40.89	40.17	40.37	8,523,516	-0.38(-0.92%)
May 25, 2010	40.35	40.74	39.94	40.74	8,487,066	-0.19(-0.46%)
May 24, 2010	41.23	41.40	40.87	40.93	4,665,234	-0.49(-1.18%)
May 21, 2010	40.33	41.63	40.23	41.42	8,273,123	+0.61(+1.50%)
May 20, 2010	41.08	41.48	40.78	40.81	9,367,910	-0.85(-2.04%)
May 19, 2010	41.46	42.17	41.46	41.66	6,032,385	-0.01(-0.02%)
May 18, 2010	42.29	42.54	41.59	41.67	5,975,026	-0.41(-0.98%)
May 17, 2010	41.70	42.14	41.48	42.08	5,725,841	+0.44(+1.06%)
May 14, 2010	41.30	41.91	41.26	41.64	6,781,684	+0.05(+0.12%)
May 13, 2010	41.69	42.18	41.54	41.59	6,944,150	-0.15(-0.36%)
May 12, 2010	41.87	41.96	41.58	41.74	5,716,566	-0.04(-0.10%)
May 11, 2010	41.90	42.04	41.34	41.78	7,547,952	+0.30(+0.73%)
May 10, 2010	41.63	42.54	41.18	41.48	11,619,298	+0.15(+0.37%)
May 07, 2010	41.72	42.33	40.98	41.33	12,877,870	-0.52(-1.24%)
May 06, 2010	42.51	42.63	39.66	41.85	15,497,076	-1.68(-3.86%)
May 05, 2010	43.77	43.87	43.07	43.53	8,928,505	+0.49(+1.15%)
May 04, 2010	42.28	43.38	41.91	43.03	8,413,019	+0.41(+0.96%)

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.