Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	42.27	42.49	41.53	42.27	799,617	+0.23(+0.56%)
Jul 29, 2010	42.82	42.93	41.95	42.04	875,377	-0.69(-1.61%)
Jul 28, 2010	43.71	43.80	42.67	42.73	1,043,499	-1.09(-2.50%)
Jul 27, 2010	43.82	43.87	43.31	43.82	184	+0.32(+0.74%)
Jul 26, 2010	43.35	43.51	43.07	43.50	712,746	+0.30(+0.68%)
Jul 23, 2010	42.88	43.33	42.80	43.20	1,011,462	+0.18(+0.42%)
Jul 22, 2010	42.58	43.10	42.34	43.02	1,220,958	+0.74(+1.76%)
Jul 21, 2010	42.52	42.76	42.11	42.28	1,169,859	-0.23(-0.55%)
Jul 20, 2010	42.52	42.52	41.66	42.52	1,180,244	+0.10(+0.24%)
Jul 19, 2010	42.45	42.67	42.27	42.41	798,185	+0.08(+0.20%)
Jul 16, 2010	42.33	43.25	42.29	42.33	879,039	-0.86(-1.99%)
Jul 15, 2010	42.96	43.29	42.70	43.19	981,865	+0.21(+0.48%)
Jul 14, 2010	42.92	43.00	42.74	42.98	720,465	+0.03(+0.08%)
Jul 13, 2010	43.08	43.18	42.80	42.95	852,111	+0.02(+0.05%)
Jul 12, 2010	42.91	43.03	42.67	42.93	614,984	+0.01(+0.03%)
Jul 09, 2010	42.91	43.20	42.83	42.91	1,014,265	-0.12(-0.29%)
Jul 08, 2010	43.02	43.05	42.67	43.04	1,384,270	+0.23(+0.53%)
Jul 07, 2010	42.03	42.81	41.85	42.81	1,395,842	+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	40.84	41.07	1,032,905	-0.14(-0.33%)
Jul 01, 2010	41.21	41.32	40.84	41.21	1,851,425	-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	42.45	42.68	2,107,716	-0.41(-0.96%)
Jun 24, 2010	42.10	43.24	42.10	43.09	2,279,385	+0.80(+1.89%)
Jun 23, 2010	42.66	42.69	42.06	42.30	1,161,451	-0.25(-0.58%)
Jun 22, 2010	42.58	42.99	42.47	42.54	1,475,286	-0.03(-0.08%)
Jun 21, 2010	43.15	43.15	42.39	42.58	1,201,076	-0.16(-0.37%)
Jun 18, 2010	42.74	43.58	42.60	42.74	2,525,636	+0.38(+0.89%)
Jun 17, 2010	40.87	42.54	40.78	42.36	4,011,018	+2.62(+6.58%)
Jun 16, 2010	39.29	39.88	39.07	39.74	1,266,889	+0.14(+0.36%)
Jun 15, 2010	39.34	39.66	39.30	39.60	1,450,128	+0.47(+1.20%)
Jun 14, 2010	38.80	39.34	38.76	39.13	1,227,620	+0.54(+1.41%)
Jun 11, 2010	38.70	38.70	38.23	38.59	1,877,025	-0.19(-0.48%)
Jun 10, 2010	38.46	38.96	38.42	38.77	1,482,551	+0.66(+1.73%)
Jun 09, 2010	38.10	38.57	37.99	38.11	1,053,328	+0.07(+0.18%)
Jun 08, 2010	37.86	38.06	37.59	38.04	1,978,531	+0.13(+0.34%)
Jun 07, 2010	38.06	38.46	37.86	37.91	1,396,856	-0.13(-0.34%)
Jun 04, 2010	38.04	38.42	37.98	38.04	1,837,744	-0.65(-1.69%)
Jun 03, 2010	38.63	38.83	38.54	38.70	888,324	+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	1,996,447	-0.32(-0.85%)
May 28, 2010	38.00	38.68	37.98	38.00	2,124,038	-0.72(-1.87%)
May 27, 2010	38.61	38.72	38.27	38.72	1,562,817	+0.60(+1.57%)
May 26, 2010	38.32	38.47	37.93	38.12	1,625,229	+0.19(+0.51%)
May 25, 2010	37.57	37.97	37.43	37.93	1,748,145	-0.33(-0.86%)
May 24, 2010	38.31	38.56	38.01	38.26	1,395,954	-0.24(-0.63%)
May 21, 2010	36.66	38.50	36.66	38.50	2,642,271	-0.25(-0.64%)
May 20, 2010	39.04	39.25	38.74	38.75	1,489,863	-1.11(-2.80%)
May 19, 2010	39.87	40.05	39.60	39.87	2,469,741	-0.14(-0.34%)
May 18, 2010	40.35	40.39	39.95	40.00	1,336,840	-0.08(-0.19%)
May 17, 2010	39.87	40.11	39.67	40.08	1,337,405	+0.31(+0.78%)
May 14, 2010	39.77	40.16	39.66	39.77	1,469,659	-0.29(-0.72%)
May 13, 2010	39.85	40.38	39.82	40.06	1,516,766	+0.10(+0.24%)
May 12, 2010	40.42	40.42	39.48	39.96	2,463,277	-0.14(-0.36%)
May 11, 2010	40.43	40.60	40.01	40.11	1,983,971	-0.16(-0.41%)
May 10, 2010	40.08	40.27	39.96	40.27	2,309,167	+0.33(+0.84%)
May 07, 2010	40.30	40.37	39.57	39.94	1,849,846	-0.31(-0.78%)
May 06, 2010	41.47	41.51	38.96	40.25	1,778,551	-1.07(-2.58%)
May 05, 2010	41.33	41.51	41.22	41.32	775,682	-0.10(-0.23%)
May 04, 2010	41.25	41.70	41.23	41.41	962,677	-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.