Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	38.35	38.53	37.81	38.35	19,668,104	+0.17(+0.45%)
Jul 29, 2010	38.36	38.47	38.10	38.18	11,879	-0.18(-0.46%)
Jul 28, 2010	38.36	38.46	38.06	38.36	4,095	+0.00(+0.00%)
Jul 27, 2010	38.36	38.58	38.04	38.36	14,848	+0.24(+0.62%)
Jul 26, 2010	38.06	38.30	37.95	38.12	17,838,682	+0.07(+0.19%)
Jul 23, 2010	37.82	38.05	37.63	38.05	22,836,288	+0.40(+1.07%)
Jul 22, 2010	37.92	38.04	37.54	37.64	15,740	-0.07(-0.18%)
Jul 21, 2010	38.82	38.82	37.55	37.71	38,935,888	-0.96(-2.49%)
Jul 20, 2010	38.67	38.80	38.29	38.67	33,784,772	-0.65(-1.66%)
Jul 19, 2010	39.24	39.47	39.19	39.33	15,566,094	+0.09(+0.22%)
Jul 16, 2010	39.24	39.74	39.12	39.24	26,612,792	-0.46(-1.15%)
Jul 15, 2010	40.02	40.11	39.55	39.70	19,445,752	-0.32(-0.81%)
Jul 14, 2010	39.72	40.06	39.65	40.02	14,644,716	+0.08(+0.20%)
Jul 13, 2010	39.94	40.25	39.90	39.94	39,450	+0.19(+0.48%)
Jul 12, 2010	39.93	39.97	39.65	39.75	16,354,110	-0.22(-0.55%)
Jul 09, 2010	39.97	40.32	39.86	39.97	18,439,950	-0.55(-1.37%)
Jul 08, 2010	40.23	40.75	40.03	40.52	121,494	+0.51(+1.27%)
Jul 07, 2010	39.17	40.07	38.98	40.01	26,173,750	+1.01(+2.59%)
Jul 06, 2010	39.28	39.35	38.73	39.00	12,217	+0.00(+0.00%)
Jul 02, 2010	39.00	39.34	38.85	39.00	15,956,948	+0.24(+0.61%)
Jul 01, 2010	38.77	39.12	38.72	38.77	27,224,560	-0.22(-0.58%)
Jun 30, 2010	38.99	39.35	38.91	38.99	37,265	-0.05(-0.12%)
Jun 29, 2010	38.94	39.23	38.74	39.04	15,998	+0.28(+0.73%)
Jun 25, 2010	38.75	39.53	38.71	38.75	68,180,320	-0.59(-1.51%)
Jun 24, 2010	39.35	39.57	38.97	39.35	19,743	+0.24(+0.61%)
Jun 23, 2010	39.06	39.23	38.76	39.11	19,174,932	+0.05(+0.14%)
Jun 22, 2010	39.12	39.67	39.03	39.06	98,616	+0.02(+0.05%)
Jun 21, 2010	39.28	39.48	38.90	39.04	18,183,706	-0.03(-0.08%)
Jun 18, 2010	39.07	39.14	38.85	39.07	25,515,552	+0.00(+0.00%)
Jun 17, 2010	39.14	39.24	38.72	39.07	27,191	-0.04(-0.10%)
Jun 16, 2010	39.11	39.33	38.81	39.11	13,081,198	+0.07(+0.17%)
Jun 15, 2010	39.04	39.06	38.65	39.04	5,652	+0.48(+1.23%)
Jun 14, 2010	38.75	39.02	38.54	38.57	15,940,447	-0.03(-0.07%)
Jun 11, 2010	38.40	38.61	38.25	38.60	22,285,510	-0.03(-0.07%)
Jun 10, 2010	38.62	39.04	38.52	38.62	37,137	+0.22(+0.57%)
Jun 09, 2010	38.82	38.91	38.25	38.40	19,936,144	-0.31(-0.80%)
Jun 08, 2010	38.39	38.76	38.21	38.71	22,600,206	+0.42(+1.10%)
Jun 07, 2010	38.40	38.65	38.29	38.29	20,968,186	-0.01(-0.02%)
Jun 04, 2010	38.30	38.97	38.13	38.30	32,998,048	-1.16(-2.94%)
Jun 03, 2010	39.54	39.71	39.32	39.46	21,590,528	+0.03(+0.07%)
Jun 02, 2010	39.43	39.43	38.75	39.43	23,601,490	+0.64(+1.65%)
Jun 01, 2010	38.43	39.22	37.99	38.79	27,768	+0.30(+0.79%)
May 28, 2010	38.49	39.03	38.42	38.49	40,622,672	-0.48(-1.24%)
May 27, 2010	39.44	39.54	38.76	38.97	45,329,404	-0.06(-0.15%)
May 26, 2010	39.80	39.80	39.02	39.03	90,404	-0.45(-1.14%)
May 25, 2010	39.06	39.52	38.70	39.48	129,031	-0.14(-0.36%)
May 24, 2010	39.66	40.20	39.39	39.63	21,440,258	-0.20(-0.51%)
May 21, 2010	39.11	39.88	38.93	39.83	33,341,580	+0.22(+0.55%)
May 20, 2010	39.99	40.35	39.61	39.61	205,043	-1.09(-2.68%)
May 19, 2010	41.01	41.19	40.59	40.71	28,834,800	-0.49(-1.19%)
May 18, 2010	41.50	41.58	41.12	41.20	136,610	-0.60(-1.42%)
May 17, 2010	41.91	42.03	41.35	41.79	15,667,587	-0.06(-0.14%)
May 14, 2010	41.85	42.39	41.48	41.85	19,114,236	-0.46(-1.08%)
May 13, 2010	42.42	42.63	42.20	42.31	18,816,334	-0.09(-0.22%)
May 12, 2010	42.43	42.56	42.19	42.40	16,850,682	+0.09(+0.22%)
May 11, 2010	42.39	42.58	42.17	42.31	23,742	-0.05(-0.12%)
May 10, 2010	41.97	42.41	41.92	42.36	28,194,098	+0.94(+2.27%)
May 07, 2010	41.39	41.61	40.62	41.42	31,285,504	-0.03(-0.06%)
May 06, 2010	41.36	42.59	39.27	41.45	20,359	-1.10(-2.59%)
May 05, 2010	42.53	42.66	42.33	42.55	20,090,198	+0.22(+0.52%)
May 04, 2010	42.57	42.71	42.14	42.33	77,736	-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.