Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	43.00	43.82	42.40	43.70	8,846,173	+0.05(+0.11%)
Jul 29, 2010	43.53	44.08	42.50	43.65	10,944,038	+0.58(+1.35%)
Jul 28, 2010	43.64	44.43	42.65	43.07	10,787,964	-0.46(-1.06%)
Jul 27, 2010	42.89	43.89	42.25	43.53	12,472,658	+1.12(+2.64%)
Jul 26, 2010	41.57	42.48	41.45	42.41	9,293,788	+0.98(+2.37%)
Jul 23, 2010	40.43	41.44	39.90	41.43	24,876,040	-1.67(-3.87%)
Jul 22, 2010	43.22	43.67	42.10	43.10	14,642,154	+0.98(+2.33%)
Jul 21, 2010	43.00	43.47	41.94	42.12	13,699,185	-0.16(-0.38%)
Jul 20, 2010	40.52	42.33	39.45	42.28	14,343,776	+0.49(+1.17%)
Jul 19, 2010	41.97	42.55	41.16	41.79	9,679,183	-0.14(-0.33%)
Jul 16, 2010	43.79	43.84	41.81	41.93	11,798,755	-2.04(-4.64%)
Jul 15, 2010	44.87	45.09	43.58	43.97	9,572,766	-1.16(-2.57%)
Jul 14, 2010	46.68	46.74	44.69	45.13	11,914,036	-0.58(-1.27%)
Jul 13, 2010	46.78	46.80	45.00	45.71	12,510,716	-0.10(-0.22%)
Jul 12, 2010	44.16	46.09	43.95	45.81	15,264,914	+2.91(+6.78%)
Jul 09, 2010	43.27	43.36	42.32	42.90	9,017,121	-0.64(-1.47%)
Jul 08, 2010	44.49	44.90	42.83	43.54	11,319,695	+0.01(+0.02%)
Jul 07, 2010	42.22	43.62	41.90	43.53	10,253,454	+1.76(+4.21%)
Jul 06, 2010	42.54	43.20	41.01	41.77	10,673,179	+0.30(+0.72%)
Jul 02, 2010	42.87	42.87	40.73	41.47	8,893,194	-0.70(-1.66%)
Jul 01, 2010	42.27	42.87	40.15	42.17	15,367,894	+0.10(+0.24%)
Jun 30, 2010	43.21	44.32	41.80	42.07	11,680,343	-0.57(-1.34%)
Jun 29, 2010	44.70	44.78	42.30	42.64	15,526,576	-3.46(-7.51%)
Jun 25, 2010	46.37	46.47	44.94	46.10	13,165,909	+0.30(+0.66%)
Jun 24, 2010	46.77	47.08	45.67	45.80	11,006,517	-1.07(-2.28%)
Jun 23, 2010	47.25	47.67	45.73	46.87	11,504,515	-0.21(-0.45%)
Jun 22, 2010	48.50	49.40	47.00	47.08	10,804,153	-0.96(-2.00%)
Jun 21, 2010	50.18	50.55	47.66	48.04	12,112,569	-0.98(-2.00%)
Jun 18, 2010	49.72	49.79	48.84	49.02	8,806,427	-0.68(-1.37%)
Jun 17, 2010	49.69	49.81	48.43	49.70	9,996,993	+0.31(+0.63%)
Jun 16, 2010	48.63	50.29	48.40	49.39	15,251,844	+0.71(+1.46%)
Jun 15, 2010	47.80	48.92	47.62	48.68	15,925,825	+1.34(+2.84%)
Jun 14, 2010	46.15	48.25	46.11	47.34	22,174,358	+2.73(+6.13%)
Jun 11, 2010	43.60	44.69	42.81	44.60	8,974,247	+0.11(+0.25%)
Jun 10, 2010	43.81	44.72	43.55	44.49	8,493,590	+1.74(+4.07%)
Jun 09, 2010	43.36	44.98	42.48	42.75	11,779,763	-0.27(-0.64%)
Jun 08, 2010	43.79	44.14	41.32	43.02	12,028,681	-0.19(-0.45%)
Jun 07, 2010	45.03	45.83	43.07	43.22	12,525,606	-1.67(-3.72%)
Jun 04, 2010	46.00	47.27	44.71	44.88	12,707,882	-2.22(-4.70%)
Jun 03, 2010	46.88	47.38	45.97	47.10	9,731,353	+0.67(+1.44%)
Jun 02, 2010	45.59	46.64	45.18	46.43	10,890,087	+1.43(+3.18%)
Jun 01, 2010	46.05	47.50	44.92	45.00	11,167,784	-1.62(-3.47%)
May 28, 2010	46.85	47.51	45.56	46.62	12,782,141	-0.23(-0.49%)
May 27, 2010	44.89	46.88	44.56	46.85	15,934,709	+3.29(+7.55%)
May 26, 2010	43.74	45.96	43.20	43.56	20,383,008	+0.38(+0.88%)
May 25, 2010	40.26	43.28	40.06	43.18	11,710,948	+1.37(+3.28%)
May 24, 2010	41.72	42.64	41.59	41.81	8,671,001	+0.33(+0.80%)
May 21, 2010	38.93	41.88	38.63	41.48	11,479,527	+1.82(+4.59%)
May 20, 2010	39.08	40.88	38.62	39.66	13,492,474	-0.76(-1.88%)
May 19, 2010	40.64	41.97	39.73	40.42	10,444,068	-1.03(-2.48%)
May 18, 2010	43.32	43.72	41.13	41.45	10,272,431	-1.23(-2.88%)
May 17, 2010	41.64	42.77	40.42	42.68	11,209,716	+0.78(+1.86%)
May 14, 2010	42.20	42.48	40.35	41.90	10,944,722	-0.92(-2.15%)
May 13, 2010	43.92	45.20	42.57	42.82	11,282,790	-1.45(-3.28%)
May 12, 2010	42.95	44.40	42.76	44.27	14,389,819	+2.02(+4.78%)
May 11, 2010	42.81	43.20	40.72	42.25	11,932,186	+0.71(+1.71%)
May 10, 2010	41.11	41.60	40.15	41.54	15,230,464	+3.93(+10.45%)
May 07, 2010	39.82	40.62	35.12	37.61	25,491,628	-2.15(-5.41%)
May 06, 2010	41.47	43.08	34.00	39.76	18,182,992	-2.06(-4.93%)
May 05, 2010	41.08	42.25	39.76	41.82	11,880,052	+0.13(+0.32%)
May 04, 2010	42.70	42.78	40.80	41.69	14,418,413	-1.84(-4.22%)

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.