Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	40.11	40.96	40.11	40.83	4,130,535	+0.36(+0.89%)
Jul 29, 2010	40.85	41.04	40.15	40.47	4,777,569	-0.22(-0.53%)
Jul 28, 2010	41.20	41.33	40.61	40.69	4,274,838	-0.50(-1.22%)
Jul 27, 2010	40.67	41.29	40.60	41.19	9,625,281	+1.08(+2.69%)
Jul 26, 2010	40.17	40.32	39.92	40.11	4,853,352	-0.17(-0.43%)
Jul 23, 2010	39.60	40.32	39.44	40.28	6,813,238	+0.76(+1.91%)
Jul 22, 2010	38.94	39.66	38.76	39.53	7,339,173	+0.93(+2.41%)
Jul 21, 2010	39.65	39.67	38.51	38.60	6,913,080	-1.07(-2.69%)
Jul 20, 2010	39.15	39.66	38.96	39.66	8,810,612	+0.19(+0.49%)
Jul 19, 2010	39.69	39.81	39.31	39.47	4,965,381	-0.12(-0.29%)
Jul 16, 2010	40.74	40.75	39.56	39.58	6,972,721	-1.13(-2.78%)
Jul 15, 2010	40.59	40.74	40.21	40.71	4,096,446	+0.14(+0.35%)
Jul 14, 2010	40.60	40.61	40.23	40.57	4,761,526	-0.12(-0.28%)
Jul 13, 2010	40.43	40.86	40.43	40.69	4,454,512	+0.42(+1.04%)
Jul 12, 2010	40.35	40.63	40.12	40.27	3,673,154	-0.19(-0.46%)
Jul 09, 2010	40.53	40.53	40.03	40.46	5,410,978	+0.35(+0.86%)
Jul 08, 2010	39.44	40.17	39.25	40.11	10,545,701	+1.02(+2.62%)
Jul 07, 2010	38.71	39.12	38.45	39.09	6,684,924	+0.21(+0.54%)
Jul 06, 2010	39.38	39.39	38.53	38.88	4,673,238	-0.17(-0.42%)
Jul 02, 2010	39.73	39.73	38.71	39.04	4,701,785	-0.48(-1.22%)
Jul 01, 2010	39.40	39.71	39.04	39.53	7,467,929	+0.05(+0.13%)
Jun 30, 2010	39.97	40.08	39.38	39.48	6,402,391	-0.58(-1.44%)
Jun 29, 2010	40.45	40.59	39.88	40.05	5,970,185	-0.58(-1.44%)
Jun 25, 2010	40.44	40.94	40.23	40.64	6,234,730	+0.16(+0.39%)
Jun 24, 2010	41.16	41.36	40.32	40.48	5,239,766	-0.88(-2.12%)
Jun 23, 2010	41.46	41.53	41.05	41.36	3,529,519	-0.12(-0.30%)
Jun 22, 2010	41.75	41.98	41.43	41.48	3,772,749	-0.12(-0.29%)
Jun 21, 2010	42.12	42.26	41.43	41.60	3,882,851	-0.31(-0.74%)
Jun 18, 2010	42.12	42.28	41.79	41.91	5,079,733	-0.27(-0.63%)
Jun 17, 2010	42.18	42.28	41.75	42.18	3,929,216	+0.17(+0.41%)
Jun 16, 2010	42.10	42.40	41.85	42.00	3,995,804	-0.59(-1.39%)
Jun 15, 2010	41.71	42.61	41.70	42.59	7,083,345	+1.18(+2.85%)
Jun 14, 2010	41.50	41.69	41.25	41.41	3,487,255	+0.00(+0.00%)
Jun 11, 2010	41.17	41.51	41.04	41.41	4,295,890	-0.09(-0.23%)
Jun 10, 2010	41.63	41.80	41.25	41.51	4,551,760	+0.18(+0.44%)
Jun 09, 2010	40.81	41.58	40.74	41.33	6,843,116	+0.53(+1.31%)
Jun 08, 2010	40.10	40.84	39.99	40.79	5,175,792	+0.58(+1.45%)
Jun 07, 2010	40.33	40.77	40.15	40.21	4,742,874	-0.23(-0.57%)
Jun 04, 2010	41.36	41.36	40.33	40.44	7,637,685	-1.27(-3.03%)
Jun 03, 2010	41.92	42.59	41.25	41.71	10,026,695	-0.73(-1.73%)
Jun 02, 2010	42.00	42.46	41.72	42.44	5,415,287	+0.70(+1.67%)
Jun 01, 2010	41.89	42.37	41.56	41.74	4,445,069	-0.19(-0.46%)
May 28, 2010	42.29	42.42	41.77	41.94	4,862,683	-0.35(-0.83%)
May 27, 2010	41.28	42.67	41.07	42.29	12,173,299	+1.99(+4.93%)
May 26, 2010	40.75	40.82	40.11	40.30	8,537,196	-0.37(-0.92%)
May 25, 2010	40.29	40.68	39.88	40.68	8,500,688	-0.19(-0.46%)
May 24, 2010	41.17	41.33	40.81	40.87	4,672,722	-0.49(-1.18%)
May 21, 2010	40.27	41.56	40.17	41.36	8,286,402	+0.61(+1.50%)
May 20, 2010	41.02	41.41	40.71	40.74	9,382,945	-0.85(-2.04%)
May 19, 2010	41.39	42.10	41.39	41.59	6,042,067	-0.01(-0.02%)
May 18, 2010	42.22	42.47	41.53	41.60	5,984,616	-0.41(-0.98%)
May 17, 2010	41.63	42.08	41.42	42.01	5,735,030	+0.44(+1.06%)
May 14, 2010	41.23	41.85	41.19	41.57	6,792,568	+0.05(+0.12%)
May 13, 2010	41.62	42.11	41.47	41.52	6,955,296	-0.15(-0.36%)
May 12, 2010	41.80	41.90	41.51	41.67	5,725,741	-0.04(-0.10%)
May 11, 2010	41.84	41.97	41.28	41.72	7,560,066	+0.30(+0.73%)
May 10, 2010	41.57	42.47	41.11	41.41	11,637,947	+0.15(+0.37%)
May 07, 2010	41.66	42.26	40.92	41.26	12,898,539	-0.52(-1.24%)
May 06, 2010	42.44	42.56	39.60	41.78	15,521,948	-1.68(-3.86%)
May 05, 2010	43.70	43.80	43.00	43.46	8,942,835	+0.49(+1.15%)
May 04, 2010	42.21	43.31	41.84	42.96	8,426,522	+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.