Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	40.88	41.06	38.50	40.88	422,647	+1.53(+3.89%)
Jul 29, 2010	39.60	40.28	38.91	39.35	134,846	+0.01(+0.03%)
Jul 28, 2010	39.34	40.36	39.14	39.34	1,374	-1.01(-2.50%)
Jul 27, 2010	41.73	42.25	40.14	40.35	164,483	-0.91(-2.21%)
Jul 26, 2010	38.81	41.34	38.81	41.26	472,380	+2.47(+6.37%)
Jul 23, 2010	38.13	39.25	38.00	38.79	256,042	+0.37(+0.96%)
Jul 22, 2010	37.52	38.73	37.43	38.42	243,700	+1.59(+4.32%)
Jul 21, 2010	38.65	38.79	36.74	36.83	197,888	-1.42(-3.71%)
Jul 20, 2010	36.55	38.32	36.48	38.25	168,134	+1.11(+2.99%)
Jul 19, 2010	37.23	37.33	36.21	37.14	212,503	+0.16(+0.43%)
Jul 16, 2010	36.98	38.99	36.86	36.98	216,927	-2.43(-6.17%)
Jul 15, 2010	39.29	39.65	38.67	39.41	226,849	+0.28(+0.72%)
Jul 14, 2010	38.30	39.28	37.85	39.13	321,574	+0.62(+1.61%)
Jul 13, 2010	38.51	38.89	38.07	38.51	3,358	+0.56(+1.48%)
Jul 12, 2010	38.27	38.96	37.57	37.95	196,907	-0.36(-0.94%)
Jul 09, 2010	38.31	38.50	37.78	38.31	162,506	+0.31(+0.82%)
Jul 08, 2010	38.00	38.26	37.54	38.00	1,021	+0.76(+2.04%)
Jul 07, 2010	36.61	37.43	36.33	37.24	359,528	+0.78(+2.14%)
Jul 06, 2010	36.46	37.88	36.21	36.46	1,717	-0.42(-1.14%)
Jul 02, 2010	36.88	38.04	36.43	36.88	237,536	-0.81(-2.15%)
Jul 01, 2010	37.56	37.97	36.63	37.69	281,689	+0.38(+1.02%)
Jun 30, 2010	37.31	38.56	37.21	37.31	3,375	-0.73(-1.92%)
Jun 29, 2010	37.89	38.57	37.60	38.04	386,552	-0.27(-0.70%)
Jun 25, 2010	38.31	38.59	37.49	38.31	188,630	+0.81(+2.16%)
Jun 24, 2010	37.50	38.30	37.40	37.50	194	-0.65(-1.70%)
Jun 23, 2010	37.98	38.49	37.43	38.15	173,740	+0.02(+0.05%)
Jun 22, 2010	38.13	40.45	38.12	38.13	952	-1.74(-4.36%)
Jun 21, 2010	40.42	41.25	39.60	39.87	151,217	-0.02(-0.05%)
Jun 18, 2010	39.89	40.16	39.27	39.89	222,928	+0.22(+0.55%)
Jun 17, 2010	39.67	40.88	39.03	39.67	185	-0.68(-1.69%)
Jun 16, 2010	39.49	41.62	39.49	40.35	518,512	+0.83(+2.10%)
Jun 15, 2010	39.52	39.64	38.47	39.52	1,654	+1.16(+3.02%)
Jun 14, 2010	39.35	39.52	38.26	38.36	246,511	-0.63(-1.62%)
Jun 11, 2010	37.35	39.01	37.18	38.99	326,358	+1.17(+3.09%)
Jun 10, 2010	37.82	37.83	35.96	37.82	1,537	+2.45(+6.93%)
Jun 09, 2010	35.53	36.99	34.85	35.37	832,825	+2.64(+8.07%)
Jun 08, 2010	32.93	33.47	32.00	32.73	264,553	-0.19(-0.58%)
Jun 07, 2010	34.03	34.44	32.86	32.92	349,602	-1.03(-3.03%)
Jun 04, 2010	33.95	35.29	33.80	33.95	310,768	-2.06(-5.72%)
Jun 03, 2010	36.01	36.47	35.46	36.01	187,047	+0.09(+0.25%)
Jun 02, 2010	35.92	35.92	34.73	35.92	195,669	+1.09(+3.13%)
Jun 01, 2010	34.83	36.30	34.83	34.83	1,342	-1.16(-3.22%)
May 28, 2010	35.99	36.71	35.39	35.99	147,232	-0.30(-0.83%)
May 27, 2010	35.75	36.31	35.03	36.29	155,333	+1.53(+4.40%)
May 26, 2010	34.76	35.73	34.46	34.76	1,346	+0.19(+0.55%)
May 25, 2010	33.10	34.67	32.84	34.57	232,652	+0.52(+1.53%)
May 24, 2010	34.91	35.18	34.01	34.05	217,397	-0.93(-2.66%)
May 21, 2010	33.21	35.43	32.82	34.98	373,138	+1.17(+3.46%)
May 20, 2010	33.72	34.78	33.59	33.81	421,200	-1.84(-5.16%)
May 19, 2010	36.10	36.17	34.53	35.65	253,838	-0.68(-1.87%)
May 18, 2010	38.00	38.10	36.07	36.33	300	-1.16(-3.09%)
May 17, 2010	37.86	38.42	36.52	37.49	161,545	-0.20(-0.53%)
May 14, 2010	37.69	38.39	37.26	37.69	131,641	-0.89(-2.31%)
May 13, 2010	39.26	39.59	38.33	38.58	208,273	-0.92(-2.33%)
May 12, 2010	37.84	39.59	37.74	39.50	268,473	+1.87(+4.97%)
May 11, 2010	38.08	38.37	37.56	37.63	273,286	+0.01(+0.03%)
May 10, 2010	36.76	37.71	36.66	37.62	328,342	+2.74(+7.86%)
May 07, 2010	36.18	36.42	34.60	34.88	316,863	-3.22(-8.45%)
May 06, 2010	37.57	38.10	34.46	38.10	295,605	+0.18(+0.47%)
May 05, 2010	38.74	39.00	37.89	37.92	203,082	-1.05(-2.69%)
May 04, 2010	39.44	39.53	38.62	38.97	260,191	-1.17(-2.91%)

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.