Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	41.59	41.64	41.59	41.64	7,591	-0.05(-0.11%)
Jul 29, 2010	41.66	41.73	41.61	41.69	34,828	-0.00(-0.01%)
Jul 28, 2010	41.68	41.69	41.61	41.69	3,320	+0.03(+0.07%)
Jul 27, 2010	41.60	41.67	41.59	41.66	3,931	+0.01(+0.02%)
Jul 26, 2010	41.66	41.66	41.64	41.65	3,480	+0.03(+0.08%)
Jul 23, 2010	41.63	41.64	41.62	41.62	9,658	+0.02(+0.06%)
Jul 22, 2010	41.62	41.62	41.52	41.60	5,740	-0.02(-0.04%)
Jul 21, 2010	41.56	41.61	41.50	41.61	9,835	+0.06(+0.16%)
Jul 20, 2010	41.60	41.60	41.49	41.55	6,832	+0.01(+0.02%)
Jul 19, 2010	41.56	41.57	41.50	41.54	16,988	-0.06(-0.16%)
Jul 16, 2010	41.60	41.60	41.60	41.60	309	+0.06(+0.16%)
Jul 15, 2010	41.56	41.59	41.54	41.54	23,149	-0.01(-0.03%)
Jul 14, 2010	41.50	41.55	41.46	41.55	3,061	+0.08(+0.19%)
Jul 13, 2010	41.48	43.92	41.39	41.48	37,346	-0.02(-0.06%)
Jul 12, 2010	41.48	41.51	41.42	41.50	72,326	+0.04(+0.10%)
Jul 09, 2010	41.46	41.46	41.46	41.46	123	+0.02(+0.06%)
Jul 08, 2010	41.39	41.44	41.39	41.43	5,268	+0.04(+0.10%)
Jul 07, 2010	41.42	41.42	41.38	41.39	3,074	-0.02(-0.05%)
Jul 06, 2010	41.35	41.42	41.35	41.42	5,135	+0.07(+0.17%)
Jul 02, 2010	41.35	41.35	41.35	41.35	2,771	-0.03(-0.08%)
Jul 01, 2010	41.31	41.38	41.31	41.38	21,026	+0.01(+0.02%)
Jun 30, 2010	41.33	41.38	41.33	41.37	1,759	-0.11(-0.25%)
Jun 29, 2010	41.56	41.56	41.47	41.48	4,221	+0.04(+0.10%)
Jun 25, 2010	41.39	41.45	41.36	41.43	1,294	+0.07(+0.17%)
Jun 24, 2010	41.43	41.43	41.35	41.36	11,653	-0.10(-0.23%)
Jun 23, 2010	41.45	41.46	41.39	41.46	12,128	+0.08(+0.20%)
Jun 22, 2010	41.35	41.39	41.35	41.38	1,723	+0.05(+0.12%)
Jun 21, 2010	41.32	41.33	41.22	41.33	5,447	+0.01(+0.02%)
Jun 18, 2010	41.25	41.34	41.25	41.32	13,717	+0.00(+0.01%)
Jun 17, 2010	41.29	41.32	41.24	41.32	4,379	+0.12(+0.29%)
Jun 16, 2010	41.14	41.21	41.14	41.20	889	+0.08(+0.19%)
Jun 15, 2010	41.14	41.22	41.12	41.12	511,505	-0.11(-0.25%)
Jun 14, 2010	41.17	41.22	41.15	41.22	3,180	+0.00(+0.00%)
Jun 11, 2010	41.11	41.22	41.11	41.22	3,060	+0.20(+0.49%)
Jun 10, 2010	41.18	41.18	41.02	41.02	3,045	-0.14(-0.33%)
Jun 09, 2010	41.16	41.16	41.16	41.16	487	-0.06(-0.15%)
Jun 08, 2010	41.27	41.27	41.20	41.22	1,812	+0.00(+0.01%)
Jun 07, 2010	41.22	41.22	41.16	41.22	1,608	+0.00(+0.00%)
Jun 04, 2010	41.17	41.22	41.15	41.22	3,346	+0.14(+0.33%)
Jun 03, 2010	41.00	41.08	40.97	41.08	54,500	+0.02(+0.05%)
Jun 02, 2010	41.07	41.07	41.05	41.06	1,145	+0.04(+0.09%)
Jun 01, 2010	40.92	41.03	40.92	41.02	1,870	+0.01(+0.02%)
May 28, 2010	41.01	41.02	41.00	41.01	1,217	-0.02(-0.06%)
May 27, 2010	41.05	41.07	40.93	41.04	2,870	+0.03(+0.08%)
May 26, 2010	41.18	41.18	41.01	41.01	2,403	-0.08(-0.20%)
May 25, 2010	41.15	41.16	41.01	41.09	40,431	+0.08(+0.20%)
May 24, 2010	41.14	41.14	40.97	41.01	3,284	-0.15(-0.35%)
May 21, 2010	41.10	41.19	41.06	41.15	4,513	+0.11(+0.28%)
May 20, 2010	41.31	41.31	41.01	41.04	6,173	+0.00(+0.01%)
May 19, 2010	40.98	41.03	40.97	41.03	4,975	+0.01(+0.03%)
May 18, 2010	40.93	41.03	40.93	41.02	6,770	+0.06(+0.16%)
May 17, 2010	41.09	41.09	40.96	40.96	4,600	+0.06(+0.14%)
May 14, 2010	40.95	40.97	40.90	40.90	7,117	+0.04(+0.10%)
May 13, 2010	40.88	40.88	40.86	40.86	900	+0.06(+0.14%)
May 12, 2010	40.80	40.80	40.79	40.80	2,497	+0.07(+0.18%)
May 11, 2010	40.69	40.76	40.69	40.73	54,970	+0.02(+0.06%)
May 10, 2010	40.77	40.91	40.71	40.71	931	-0.11(-0.27%)
May 07, 2010	40.75	40.83	40.75	40.82	2,309	-2.19(-5.08%)
May 06, 2010	40.85	43.00	40.85	43.00	1,107	+2.32(+5.70%)
May 05, 2010	40.67	40.78	40.27	40.68	33,441	+0.03(+0.08%)
May 04, 2010	40.72	40.72	40.60	40.65	1,973	+0.05(+0.12%)

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.