Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	41.79	42.01	41.06	41.79	808,837	+0.23(+0.56%)
Jul 29, 2010	42.33	42.44	41.47	41.56	885,470	-0.68(-1.61%)
Jul 28, 2010	43.21	43.30	42.19	42.24	1,055,530	-1.08(-2.50%)
Jul 27, 2010	43.32	43.37	42.81	43.32	186	+0.32(+0.74%)
Jul 26, 2010	42.85	43.01	42.58	43.00	720,964	+0.29(+0.68%)
Jul 23, 2010	42.39	42.84	42.32	42.71	1,023,124	+0.18(+0.42%)
Jul 22, 2010	42.10	42.61	41.86	42.53	1,235,036	+0.73(+1.76%)
Jul 21, 2010	42.03	42.27	41.63	41.80	1,183,348	-0.23(-0.55%)
Jul 20, 2010	42.03	42.03	41.19	42.03	1,193,853	+0.10(+0.24%)
Jul 19, 2010	41.96	42.19	41.79	41.93	807,388	+0.08(+0.20%)
Jul 16, 2010	41.85	42.76	41.81	41.85	889,174	-0.85(-1.99%)
Jul 15, 2010	42.47	42.79	42.21	42.70	993,186	+0.20(+0.48%)
Jul 14, 2010	42.43	42.51	42.25	42.49	728,772	+0.03(+0.08%)
Jul 13, 2010	42.59	42.68	42.31	42.46	861,936	+0.02(+0.05%)
Jul 12, 2010	42.43	42.54	42.18	42.44	622,075	+0.01(+0.03%)
Jul 09, 2010	42.43	42.70	42.34	42.43	1,025,959	-0.12(-0.29%)
Jul 08, 2010	42.53	42.56	42.19	42.55	1,400,230	+0.22(+0.53%)
Jul 07, 2010	41.55	42.32	41.38	42.32	1,411,936	+0.89(+2.15%)
Jul 06, 2010	40.81	41.43	40.69	41.43	274	+0.83(+2.04%)
Jul 02, 2010	40.60	40.96	40.38	40.60	1,044,815	-0.14(-0.33%)
Jul 01, 2010	40.74	40.85	40.37	40.74	1,872,773	-0.23(-0.56%)
Jun 30, 2010	41.09	41.24	40.49	40.97	893	-0.31(-0.76%)
Jun 29, 2010	41.96	42.14	40.99	41.28	293	-0.91(-2.16%)
Jun 25, 2010	42.19	42.81	41.97	42.19	2,132,019	-0.41(-0.96%)
Jun 24, 2010	41.62	42.75	41.62	42.60	2,305,667	+0.79(+1.89%)
Jun 23, 2010	42.17	42.21	41.58	41.81	1,174,843	-0.24(-0.58%)
Jun 22, 2010	42.10	42.50	41.99	42.06	1,492,296	-0.03(-0.08%)
Jun 21, 2010	42.66	42.66	41.91	42.09	1,214,925	-0.16(-0.37%)
Jun 18, 2010	42.25	43.09	42.12	42.25	2,554,757	+0.37(+0.89%)
Jun 17, 2010	40.40	42.05	40.32	41.87	4,057,266	+2.59(+6.58%)
Jun 16, 2010	38.85	39.43	38.63	39.29	1,281,497	+0.14(+0.37%)
Jun 15, 2010	38.89	39.21	38.85	39.15	1,466,848	+0.46(+1.20%)
Jun 14, 2010	38.36	38.89	38.32	38.68	1,241,775	+0.54(+1.41%)
Jun 11, 2010	38.26	38.26	37.79	38.15	1,898,667	-0.18(-0.48%)
Jun 10, 2010	38.02	38.52	37.98	38.33	1,499,645	+0.65(+1.73%)
Jun 09, 2010	37.67	38.13	37.55	37.68	1,065,473	+0.07(+0.18%)
Jun 08, 2010	37.42	37.62	37.16	37.61	2,001,344	+0.13(+0.34%)
Jun 07, 2010	37.63	38.02	37.42	37.48	1,412,962	-0.13(-0.34%)
Jun 04, 2010	37.61	37.98	37.54	37.61	1,858,934	-0.65(-1.69%)
Jun 03, 2010	38.19	38.38	38.11	38.26	898,567	+0.32(+0.84%)
Jun 02, 2010	37.30	37.94	37.24	37.94	8,335	+0.69(+1.84%)
Jun 01, 2010	37.29	37.66	37.23	37.25	2,019,466	-0.32(-0.85%)
May 28, 2010	37.57	38.24	37.55	37.57	2,148,528	-0.71(-1.87%)
May 27, 2010	38.17	38.28	37.83	38.28	1,580,837	+0.59(+1.57%)
May 26, 2010	37.89	38.03	37.50	37.69	1,643,968	+0.19(+0.51%)
May 25, 2010	37.15	37.53	37.00	37.50	1,768,301	-0.33(-0.86%)
May 24, 2010	37.87	38.12	37.57	37.83	1,412,050	-0.24(-0.63%)
May 21, 2010	36.24	38.06	36.24	38.06	2,672,737	-0.24(-0.64%)
May 20, 2010	38.60	38.80	38.30	38.31	1,507,042	-1.10(-2.80%)
May 19, 2010	39.42	39.60	39.15	39.41	2,498,217	-0.14(-0.34%)
May 18, 2010	39.89	39.93	39.49	39.55	1,352,254	-0.07(-0.19%)
May 17, 2010	39.42	39.66	39.21	39.62	1,352,825	+0.31(+0.78%)
May 14, 2010	39.32	39.70	39.21	39.32	1,486,605	-0.29(-0.72%)
May 13, 2010	39.40	39.91	39.36	39.60	1,534,255	+0.10(+0.24%)
May 12, 2010	39.96	39.96	39.03	39.51	2,491,679	-0.14(-0.36%)
May 11, 2010	39.97	40.14	39.56	39.65	2,006,847	-0.16(-0.41%)
May 10, 2010	39.62	39.81	39.50	39.81	2,335,792	+0.33(+0.84%)
May 07, 2010	39.84	39.91	39.12	39.48	1,871,176	-0.31(-0.78%)
May 06, 2010	41.00	41.03	38.51	39.79	1,799,059	-1.05(-2.58%)
May 05, 2010	40.86	41.04	40.75	40.85	784,626	-0.09(-0.23%)
May 04, 2010	40.78	41.22	40.76	40.94	973,777	-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.