Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	38.35	38.52	37.80	38.35	19,671,212	+0.17(+0.45%)
Jul 29, 2010	38.35	38.46	38.09	38.17	11,881	-0.18(-0.46%)
Jul 28, 2010	38.35	38.45	38.05	38.35	4,096	+0.00(+0.00%)
Jul 27, 2010	38.35	38.58	38.03	38.35	14,850	+0.24(+0.62%)
Jul 26, 2010	38.05	38.29	37.94	38.11	17,841,502	+0.07(+0.19%)
Jul 23, 2010	37.81	38.05	37.63	38.04	22,839,896	+0.40(+1.07%)
Jul 22, 2010	37.91	38.03	37.53	37.64	15,743	-0.07(-0.18%)
Jul 21, 2010	38.81	38.81	37.54	37.70	38,942,040	-0.96(-2.49%)
Jul 20, 2010	38.67	38.79	38.29	38.67	33,790,108	-0.65(-1.66%)
Jul 19, 2010	39.24	39.47	39.19	39.32	15,568,554	+0.09(+0.22%)
Jul 16, 2010	39.24	39.73	39.11	39.24	26,616,996	-0.46(-1.15%)
Jul 15, 2010	40.02	40.10	39.54	39.69	19,448,826	-0.32(-0.81%)
Jul 14, 2010	39.71	40.05	39.64	40.02	14,647,030	+0.08(+0.20%)
Jul 13, 2010	39.94	40.24	39.90	39.94	39,456	+0.19(+0.48%)
Jul 12, 2010	39.92	39.96	39.65	39.74	16,356,694	-0.22(-0.55%)
Jul 09, 2010	39.96	40.31	39.86	39.96	18,442,864	-0.55(-1.37%)
Jul 08, 2010	40.22	40.75	40.03	40.52	121,513	+0.51(+1.27%)
Jul 07, 2010	39.16	40.07	38.97	40.01	26,177,886	+1.01(+2.59%)
Jul 06, 2010	39.28	39.34	38.73	39.00	12,219	+0.00(+0.00%)
Jul 02, 2010	39.00	39.34	38.85	39.00	15,959,470	+0.24(+0.61%)
Jul 01, 2010	38.76	39.11	38.71	38.76	27,228,862	-0.22(-0.58%)
Jun 30, 2010	38.99	39.35	38.91	38.99	37,271	-0.05(-0.12%)
Jun 29, 2010	38.93	39.22	38.73	39.03	16,000	+0.28(+0.73%)
Jun 25, 2010	38.75	39.52	38.70	38.75	68,191,088	-0.59(-1.51%)
Jun 24, 2010	39.34	39.57	38.97	39.34	19,747	+0.24(+0.61%)
Jun 23, 2010	39.05	39.22	38.75	39.10	19,177,962	+0.05(+0.14%)
Jun 22, 2010	39.11	39.67	39.02	39.05	98,632	+0.02(+0.05%)
Jun 21, 2010	39.28	39.47	38.89	39.03	18,186,580	-0.03(-0.08%)
Jun 18, 2010	39.06	39.14	38.85	39.06	25,519,584	+0.00(+0.00%)
Jun 17, 2010	39.13	39.24	38.71	39.06	27,195	-0.04(-0.10%)
Jun 16, 2010	39.10	39.33	38.80	39.10	13,083,265	+0.07(+0.17%)
Jun 15, 2010	39.04	39.05	38.65	39.04	5,653	+0.48(+1.23%)
Jun 14, 2010	38.75	39.01	38.54	38.56	15,942,966	-0.03(-0.07%)
Jun 11, 2010	38.40	38.60	38.24	38.59	22,289,032	-0.03(-0.07%)
Jun 10, 2010	38.62	39.03	38.52	38.62	37,142	+0.22(+0.57%)
Jun 09, 2010	38.81	38.91	38.25	38.40	19,939,294	-0.31(-0.80%)
Jun 08, 2010	38.38	38.75	38.20	38.71	22,603,776	+0.42(+1.10%)
Jun 07, 2010	38.40	38.65	38.29	38.29	20,971,498	-0.01(-0.02%)
Jun 04, 2010	38.29	38.97	38.13	38.29	33,003,262	-1.16(-2.94%)
Jun 03, 2010	39.53	39.70	39.31	39.45	21,593,940	+0.03(+0.07%)
Jun 02, 2010	39.43	39.43	38.74	39.43	23,605,220	+0.64(+1.65%)
Jun 01, 2010	38.42	39.22	37.99	38.79	27,773	+0.30(+0.79%)
May 28, 2010	38.48	39.02	38.41	38.48	40,629,088	-0.48(-1.24%)
May 27, 2010	39.43	39.53	38.75	38.97	45,336,568	-0.06(-0.15%)
May 26, 2010	39.79	39.79	39.02	39.02	90,418	-0.45(-1.14%)
May 25, 2010	39.06	39.52	38.69	39.48	129,052	-0.14(-0.36%)
May 24, 2010	39.65	40.20	39.38	39.62	21,443,648	-0.20(-0.51%)
May 21, 2010	39.10	39.88	38.93	39.82	33,346,850	+0.22(+0.54%)
May 20, 2010	39.99	40.34	39.61	39.61	205,075	-1.09(-2.68%)
May 19, 2010	41.01	41.18	40.59	40.70	28,839,358	-0.49(-1.19%)
May 18, 2010	41.50	41.58	41.11	41.19	136,631	-0.60(-1.42%)
May 17, 2010	41.90	42.02	41.34	41.79	15,670,064	-0.06(-0.14%)
May 14, 2010	41.84	42.38	41.48	41.84	19,117,258	-0.46(-1.08%)
May 13, 2010	42.41	42.62	42.20	42.30	18,819,310	-0.09(-0.22%)
May 12, 2010	42.42	42.55	42.18	42.39	16,853,346	+0.09(+0.22%)
May 11, 2010	42.39	42.58	42.16	42.30	23,746	-0.05(-0.12%)
May 10, 2010	41.96	42.41	41.91	42.35	28,198,556	+0.94(+2.27%)
May 07, 2010	41.38	41.60	40.61	41.41	31,290,450	-0.03(-0.06%)
May 06, 2010	41.35	42.58	39.27	41.44	20,363	-1.10(-2.59%)
May 05, 2010	42.52	42.65	42.32	42.54	20,093,374	+0.22(+0.52%)
May 04, 2010	42.56	42.70	42.13	42.32	77,748	-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.