Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	42.28	42.50	41.53	42.28	799,575	+0.23(+0.56%)
Jul 29, 2010	42.82	42.93	41.95	42.04	875,331	-0.69(-1.61%)
Jul 28, 2010	43.72	43.80	42.68	42.73	1,043,444	-1.09(-2.50%)
Jul 27, 2010	43.83	43.87	43.31	43.83	184	+0.32(+0.74%)
Jul 26, 2010	43.35	43.51	43.08	43.50	712,708	+0.30(+0.68%)
Jul 23, 2010	42.88	43.34	42.81	43.21	1,011,409	+0.18(+0.42%)
Jul 22, 2010	42.59	43.10	42.35	43.03	1,220,894	+0.74(+1.76%)
Jul 21, 2010	42.52	42.76	42.11	42.28	1,169,798	-0.23(-0.55%)
Jul 20, 2010	42.52	42.52	41.66	42.52	1,180,182	+0.10(+0.24%)
Jul 19, 2010	42.45	42.68	42.28	42.41	798,143	+0.08(+0.20%)
Jul 16, 2010	42.33	43.25	42.29	42.33	878,993	-0.86(-1.99%)
Jul 15, 2010	42.96	43.29	42.70	43.19	981,813	+0.21(+0.48%)
Jul 14, 2010	42.92	43.01	42.74	42.99	720,427	+0.03(+0.08%)
Jul 13, 2010	43.08	43.18	42.80	42.95	852,067	+0.02(+0.05%)
Jul 12, 2010	42.92	43.03	42.67	42.93	614,952	+0.01(+0.03%)
Jul 09, 2010	42.92	43.20	42.83	42.92	1,014,212	-0.12(-0.29%)
Jul 08, 2010	43.03	43.05	42.68	43.04	1,384,197	+0.23(+0.53%)
Jul 07, 2010	42.03	42.81	41.86	42.81	1,395,769	+0.90(+2.15%)
Jul 06, 2010	41.28	41.91	41.16	41.91	271	+0.84(+2.04%)
Jul 02, 2010	41.07	41.43	40.85	41.07	1,032,851	-0.14(-0.33%)
Jul 01, 2010	41.21	41.33	40.84	41.21	1,851,328	-0.23(-0.56%)
Jun 30, 2010	41.56	41.72	40.96	41.44	883	-0.32(-0.76%)
Jun 29, 2010	42.45	42.63	41.46	41.76	290	-0.92(-2.16%)
Jun 25, 2010	42.68	43.30	42.46	42.68	2,107,606	-0.41(-0.96%)
Jun 24, 2010	42.10	43.24	42.10	43.10	2,279,265	+0.80(+1.89%)
Jun 23, 2010	42.66	42.70	42.06	42.30	1,161,390	-0.25(-0.58%)
Jun 22, 2010	42.59	42.99	42.48	42.55	1,475,208	-0.03(-0.08%)
Jun 21, 2010	43.15	43.15	42.39	42.58	1,201,013	-0.16(-0.37%)
Jun 18, 2010	42.74	43.58	42.60	42.74	2,525,504	+0.38(+0.89%)
Jun 17, 2010	40.87	42.54	40.78	42.36	4,010,808	+2.62(+6.58%)
Jun 16, 2010	39.30	39.88	39.08	39.74	1,266,823	+0.14(+0.36%)
Jun 15, 2010	39.34	39.66	39.30	39.60	1,450,052	+0.47(+1.20%)
Jun 14, 2010	38.80	39.34	38.76	39.13	1,227,556	+0.54(+1.41%)
Jun 11, 2010	38.70	38.70	38.23	38.59	1,876,926	-0.19(-0.48%)
Jun 10, 2010	38.46	38.97	38.42	38.77	1,482,473	+0.66(+1.73%)
Jun 09, 2010	38.11	38.57	37.99	38.11	1,053,272	+0.07(+0.18%)
Jun 08, 2010	37.86	38.06	37.59	38.04	1,978,427	+0.13(+0.34%)
Jun 07, 2010	38.06	38.46	37.86	37.91	1,396,783	-0.13(-0.34%)
Jun 04, 2010	38.04	38.42	37.98	38.04	1,837,648	-0.65(-1.69%)
Jun 03, 2010	38.64	38.83	38.55	38.70	888,278	+0.32(+0.84%)
Jun 02, 2010	37.73	38.37	37.67	38.37	8,240	+0.70(+1.84%)
Jun 01, 2010	37.72	38.09	37.66	37.68	1,996,342	-0.32(-0.85%)
May 28, 2010	38.00	38.68	37.98	38.00	2,123,926	-0.72(-1.87%)
May 27, 2010	38.62	38.73	38.27	38.73	1,562,735	+0.60(+1.57%)
May 26, 2010	38.33	38.47	37.93	38.13	1,625,143	+0.19(+0.51%)
May 25, 2010	37.58	37.97	37.43	37.93	1,748,053	-0.33(-0.86%)
May 24, 2010	38.31	38.56	38.01	38.26	1,395,881	-0.24(-0.63%)
May 21, 2010	36.66	38.51	36.66	38.51	2,642,132	-0.25(-0.64%)
May 20, 2010	39.04	39.25	38.75	38.75	1,489,785	-1.11(-2.80%)
May 19, 2010	39.88	40.05	39.60	39.87	2,469,611	-0.14(-0.34%)
May 18, 2010	40.36	40.39	39.95	40.01	1,336,770	-0.08(-0.19%)
May 17, 2010	39.88	40.12	39.67	40.08	1,337,335	+0.31(+0.78%)
May 14, 2010	39.77	40.16	39.66	39.77	1,469,582	-0.29(-0.72%)
May 13, 2010	39.85	40.38	39.82	40.06	1,516,687	+0.10(+0.24%)
May 12, 2010	40.42	40.42	39.48	39.96	2,463,148	-0.14(-0.36%)
May 11, 2010	40.44	40.60	40.01	40.11	1,983,867	-0.16(-0.41%)
May 10, 2010	40.08	40.27	39.96	40.27	2,309,046	+0.33(+0.84%)
May 07, 2010	40.30	40.37	39.57	39.94	1,849,749	-0.31(-0.78%)
May 06, 2010	41.48	41.51	38.96	40.25	1,778,458	-1.07(-2.58%)
May 05, 2010	41.34	41.52	41.22	41.32	775,642	-0.10(-0.23%)
May 04, 2010	41.25	41.70	41.23	41.41	962,627	-0.32(-0.77%)

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.