Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	41.82	42.01	41.09	41.82	4,364,966	-0.01(-0.02%)
Jul 29, 2010	42.25	42.57	41.65	41.83	896	-0.10(-0.24%)
Jul 28, 2010	41.93	42.77	41.86	41.93	1,131	-0.53(-1.25%)
Jul 27, 2010	42.46	43.49	42.10	42.46	712	-0.60(-1.38%)
Jul 26, 2010	42.79	43.44	42.71	43.05	5,280,609	+0.26(+0.61%)
Jul 23, 2010	42.67	42.91	42.12	42.79	3,625,716	+0.11(+0.25%)
Jul 22, 2010	42.41	42.95	42.14	42.69	4,774,828	+0.74(+1.77%)
Jul 21, 2010	42.65	42.79	41.60	41.94	5,577,629	-0.13(-0.32%)
Jul 20, 2010	42.08	42.21	40.16	42.08	4,790,604	+1.18(+2.88%)
Jul 19, 2010	41.23	41.24	40.60	40.90	4,855,999	-0.03(-0.08%)
Jul 16, 2010	40.93	42.10	40.75	40.93	6,414,852	-1.04(-2.47%)
Jul 15, 2010	42.59	42.59	41.67	41.97	6,190,453	-0.65(-1.52%)
Jul 14, 2010	42.20	42.83	42.16	42.62	29,573	+0.13(+0.30%)
Jul 13, 2010	42.49	42.92	42.16	42.49	3,355	-0.01(-0.02%)
Jul 12, 2010	42.01	42.79	42.01	42.50	4,441,629	+0.10(+0.24%)
Jul 09, 2010	42.40	42.46	41.82	42.40	4,527,179	+0.07(+0.16%)
Jul 08, 2010	42.63	42.69	41.54	42.33	49,096	+0.54(+1.28%)
Jul 07, 2010	40.98	41.82	40.76	41.80	9,100,017	+0.88(+2.16%)
Jul 06, 2010	41.64	41.92	40.50	40.91	1,640	+0.28(+0.69%)
Jul 02, 2010	40.63	41.21	40.34	40.63	7,328,035	+0.02(+0.05%)
Jul 01, 2010	40.77	41.07	39.82	40.61	7,406,690	-0.16(-0.39%)
Jun 30, 2010	40.90	41.70	40.65	40.77	793	+0.03(+0.08%)
Jun 29, 2010	41.09	41.41	40.52	40.74	31,048	-1.86(-4.37%)
Jun 25, 2010	42.60	43.15	42.05	42.60	10,556,412	-0.21(-0.48%)
Jun 24, 2010	43.82	44.35	42.62	42.81	45,912	-1.34(-3.03%)
Jun 23, 2010	44.66	44.66	43.92	44.15	7,367,120	-0.81(-1.80%)
Jun 22, 2010	46.04	46.36	44.84	44.96	52,315	-1.23(-2.67%)
Jun 21, 2010	47.36	47.38	45.79	46.19	6,106,306	-0.61(-1.30%)
Jun 18, 2010	46.80	46.85	46.13	46.80	5,665,608	+0.29(+0.62%)
Jun 17, 2010	46.39	46.75	45.95	46.51	5,536,750	+0.12(+0.26%)
Jun 16, 2010	46.00	46.71	45.51	46.39	8,180,130	-0.55(-1.17%)
Jun 15, 2010	45.76	46.98	45.62	46.94	6,898,488	+1.62(+3.57%)
Jun 14, 2010	46.17	46.75	45.23	45.32	7,694,351	-0.30(-0.66%)
Jun 11, 2010	44.84	45.69	44.48	45.62	6,411,103	+0.33(+0.72%)
Jun 10, 2010	44.22	45.30	43.93	45.29	58,028	+2.19(+5.08%)
Jun 09, 2010	43.70	44.57	42.91	43.10	8,505,505	-0.26(-0.60%)
Jun 08, 2010	42.13	43.48	41.83	43.36	9,258,720	+1.29(+3.06%)
Jun 07, 2010	43.51	43.88	41.93	42.07	11,789,173	-1.40(-3.23%)
Jun 04, 2010	43.47	45.60	43.20	43.47	11,470,986	-0.85(-1.93%)
Jun 03, 2010	43.63	44.43	42.63	44.33	11,127,339	+0.89(+2.06%)
Jun 02, 2010	41.58	43.44	40.78	43.43	147,368	+2.28(+5.55%)
Jun 01, 2010	42.23	43.01	41.10	41.15	23,757	-1.48(-3.48%)
May 28, 2010	42.63	43.11	41.92	42.63	8,283,024	+0.31(+0.74%)
May 27, 2010	41.26	42.33	40.87	42.32	9,262,058	+2.06(+5.13%)
May 26, 2010	41.31	41.31	40.08	40.26	17,230	-0.39(-0.95%)
May 25, 2010	39.72	40.70	39.11	40.64	143,776	-0.08(-0.20%)
May 24, 2010	42.08	42.10	40.69	40.72	5,911,777	-1.39(-3.30%)
May 21, 2010	40.68	42.40	40.10	42.11	9,401,356	+1.05(+2.55%)
May 20, 2010	41.30	42.08	41.06	41.06	6,074	-2.06(-4.77%)
May 19, 2010	43.50	43.62	42.03	43.12	8,030,742	-0.11(-0.26%)
May 18, 2010	44.20	44.65	43.02	43.23	823	-0.41(-0.95%)
May 17, 2010	44.26	44.46	42.74	43.65	6,206,946	-0.46(-1.04%)
May 14, 2010	44.11	44.98	43.39	44.11	8,082,635	-1.04(-2.31%)
May 13, 2010	45.69	46.27	45.00	45.15	9,596,545	-1.30(-2.80%)
May 12, 2010	45.40	47.18	45.40	46.45	7,999,885	+1.14(+2.50%)
May 11, 2010	45.60	45.76	45.24	45.32	149	+0.03(+0.07%)
May 10, 2010	44.85	45.36	44.71	45.28	7,747,645	+2.16(+5.02%)
May 07, 2010	43.94	44.86	42.66	43.12	9,964,904	-0.97(-2.20%)
May 06, 2010	44.16	45.69	41.36	44.09	5,258	+0.25(+0.56%)
May 05, 2010	45.11	45.83	43.81	43.84	12,868,571	-0.46(-1.04%)
May 04, 2010	44.87	44.89	43.78	44.30	1,347	-1.19(-2.61%)

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.