Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	39.53	39.63	38.54	39.53	634,204	-0.08(-0.19%)
Jul 29, 2010	40.34	40.42	38.93	39.60	604,544	-0.62(-1.54%)
Jul 28, 2010	40.22	40.65	39.69	40.22	1,642	-0.45(-1.11%)
Jul 27, 2010	40.71	40.87	40.21	40.67	726,813	+0.18(+0.44%)
Jul 26, 2010	40.05	40.51	39.95	40.49	535,173	+0.63(+1.58%)
Jul 23, 2010	38.66	39.88	38.57	39.86	883,639	+0.98(+2.51%)
Jul 22, 2010	37.85	39.15	37.71	38.89	870,601	+1.74(+4.67%)
Jul 21, 2010	37.20	37.73	36.97	37.15	490,751	+0.14(+0.38%)
Jul 20, 2010	35.51	37.09	35.06	37.01	396,937	+0.77(+2.12%)
Jul 19, 2010	36.52	36.60	35.66	36.24	340,601	+0.01(+0.03%)
Jul 16, 2010	36.23	37.93	36.17	36.23	942,668	-1.98(-5.18%)
Jul 15, 2010	37.75	38.38	37.15	38.21	757,601	+0.46(+1.22%)
Jul 14, 2010	37.54	37.85	37.32	37.75	537,990	-0.01(-0.02%)
Jul 13, 2010	37.76	37.93	36.84	37.76	4,029	+1.59(+4.41%)
Jul 12, 2010	36.22	36.60	35.91	36.17	657,424	-0.16(-0.45%)
Jul 09, 2010	36.33	36.37	35.66	36.33	647,737	+0.60(+1.67%)
Jul 08, 2010	35.73	35.86	35.07	35.73	1,040,671	+1.24(+3.61%)
Jul 07, 2010	34.49	34.50	33.29	34.49	978,801	+1.37(+4.15%)
Jul 06, 2010	33.11	34.06	32.86	33.11	2,933	+0.08(+0.25%)
Jul 02, 2010	33.03	33.31	32.45	33.03	1,164,345	+0.01(+0.03%)
Jul 01, 2010	33.13	33.90	32.51	33.02	1,539,150	-1.00(-2.94%)
Jun 30, 2010	34.02	34.98	33.20	34.02	4,915	-4.29(-11.20%)
Jun 29, 2010	40.02	40.02	37.92	38.31	1,009,353	-2.82(-6.87%)
Jun 25, 2010	41.14	41.79	40.81	41.14	6,830,390	-0.05(-0.11%)
Jun 24, 2010	41.18	41.68	40.97	41.18	913,786	-0.50(-1.19%)
Jun 23, 2010	41.78	42.27	41.32	41.68	1,578,668	+0.21(+0.50%)
Jun 22, 2010	41.47	42.85	41.43	41.47	4,345	-0.62(-1.47%)
Jun 21, 2010	42.76	42.76	41.85	42.09	309,769	+0.06(+0.13%)
Jun 18, 2010	42.04	42.16	41.31	42.04	408,231	+0.44(+1.06%)
Jun 17, 2010	41.60	42.20	40.99	41.60	395,825	-0.52(-1.24%)
Jun 16, 2010	41.27	42.30	40.89	42.12	541,412	+0.54(+1.30%)
Jun 15, 2010	41.58	41.64	39.74	41.58	2,053	+1.80(+4.51%)
Jun 14, 2010	38.88	40.00	38.52	39.78	578,771	+1.22(+3.15%)
Jun 11, 2010	37.81	38.57	37.65	38.57	155,243	+0.20(+0.51%)
Jun 10, 2010	38.37	38.39	37.57	38.37	1,907	+1.11(+2.99%)
Jun 09, 2010	37.08	37.76	36.94	37.26	357,055	+0.56(+1.53%)
Jun 08, 2010	36.33	36.79	35.28	36.70	296,190	+0.65(+1.79%)
Jun 07, 2010	37.33	37.33	35.98	36.05	213,197	-1.18(-3.17%)
Jun 04, 2010	37.23	38.58	37.12	37.23	354,092	-1.92(-4.90%)
Jun 03, 2010	39.15	39.21	38.51	39.15	259,232	+0.72(+1.87%)
Jun 02, 2010	38.43	38.48	37.20	38.43	263,250	+1.10(+2.96%)
Jun 01, 2010	37.32	38.68	37.31	37.32	1,664	-1.14(-2.97%)
May 28, 2010	38.46	39.19	38.36	38.46	216,066	-0.81(-2.07%)
May 27, 2010	39.03	39.32	38.63	39.28	353,311	+1.10(+2.89%)
May 26, 2010	38.17	39.23	38.10	38.17	1,670	-0.16(-0.41%)
May 25, 2010	36.76	38.37	36.47	38.33	355,078	+0.38(+1.01%)
May 24, 2010	38.54	38.78	37.89	37.95	198,913	-0.74(-1.91%)
May 21, 2010	37.70	39.24	37.62	38.69	431,466	+0.28(+0.73%)
May 20, 2010	37.96	38.85	37.79	38.41	570,141	-1.05(-2.65%)
May 19, 2010	40.77	41.21	39.25	39.45	430,550	-1.55(-3.79%)
May 18, 2010	41.87	42.28	40.89	41.01	644,579	-0.25(-0.61%)
May 17, 2010	41.07	41.62	39.96	41.26	437,363	+0.50(+1.22%)
May 14, 2010	40.76	40.96	40.06	40.76	313,193	-0.65(-1.56%)
May 13, 2010	41.73	41.80	41.14	41.41	329,513	-0.35(-0.83%)
May 12, 2010	39.81	41.79	39.75	41.75	323,466	+2.06(+5.18%)
May 11, 2010	40.14	40.31	39.62	39.70	417,206	-0.18(-0.45%)
May 10, 2010	39.24	39.95	39.20	39.88	676,212	+2.46(+6.57%)
May 07, 2010	38.71	38.71	37.23	37.42	685,685	-0.29(-0.77%)
May 06, 2010	40.23	41.03	36.31	37.71	576,880	-3.41(-8.30%)
May 05, 2010	41.10	41.82	40.53	41.12	405,573	-0.57(-1.37%)
May 04, 2010	42.37	42.37	41.31	41.69	271,015	-1.40(-3.26%)

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.