Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	38.87	39.05	38.40	38.87	694,053	+0.03(+0.08%)
Jul 29, 2010	39.32	39.40	38.54	38.84	942,253	-0.15(-0.39%)
Jul 28, 2010	39.15	39.29	38.89	38.99	1,609,916	-0.28(-0.71%)
Jul 27, 2010	39.48	39.56	39.16	39.27	1,209,736	+0.04(+0.09%)
Jul 26, 2010	38.84	39.25	38.72	39.24	1,203,515	+0.53(+1.38%)
Jul 23, 2010	38.35	38.79	38.18	38.70	965,226	+0.34(+0.88%)
Jul 22, 2010	37.99	38.53	37.96	38.37	766,172	+0.84(+2.24%)
Jul 21, 2010	38.29	38.29	37.39	37.53	1,261,260	-0.51(-1.34%)
Jul 20, 2010	37.13	38.05	37.13	38.04	699,173	+0.37(+0.99%)
Jul 19, 2010	37.66	37.80	37.27	37.66	610,828	+0.21(+0.56%)
Jul 16, 2010	37.46	38.37	37.39	37.46	879,814	-1.15(-2.98%)
Jul 15, 2010	38.57	38.70	38.04	38.61	883,327	+0.02(+0.06%)
Jul 14, 2010	38.55	38.70	38.29	38.59	972,754	-0.07(-0.19%)
Jul 13, 2010	38.41	38.82	38.40	38.66	924,327	+0.65(+1.71%)
Jul 12, 2010	37.88	38.04	37.69	38.01	530,388	+0.05(+0.13%)
Jul 09, 2010	37.96	37.97	37.58	37.96	332,711	+0.31(+0.82%)
Jul 08, 2010	37.56	37.70	37.23	37.65	563,663	+0.37(+1.00%)
Jul 07, 2010	36.25	37.33	36.20	37.28	588,914	+1.15(+3.20%)
Jul 06, 2010	36.44	36.65	35.79	36.12	1,027,168	+0.23(+0.65%)
Jul 02, 2010	35.89	36.37	35.70	35.89	607,730	-0.26(-0.71%)
Jul 01, 2010	36.30	36.41	35.55	36.14	1,716,317	-0.15(-0.40%)
Jun 30, 2010	36.58	36.92	36.21	36.29	799,815	-0.41(-1.12%)
Jun 29, 2010	37.32	37.32	36.48	36.70	136	-1.22(-3.22%)
Jun 25, 2010	37.92	38.07	37.52	37.92	526,566	+0.21(+0.56%)
Jun 24, 2010	38.14	38.18	37.61	37.71	587,756	-0.65(-1.70%)
Jun 23, 2010	38.52	38.62	38.16	38.36	515,137	-0.14(-0.36%)
Jun 22, 2010	39.14	39.29	38.46	38.50	723,875	-0.65(-1.67%)
Jun 21, 2010	39.81	39.81	38.97	39.15	499,888	-0.14(-0.35%)
Jun 18, 2010	39.29	39.39	39.16	39.29	406,064	+0.05(+0.13%)
Jun 17, 2010	39.31	39.31	38.84	39.24	383,228	+0.08(+0.20%)
Jun 16, 2010	39.04	39.32	38.91	39.16	413,832	-0.07(-0.17%)
Jun 15, 2010	38.62	39.25	38.57	39.22	588,307	+0.84(+2.18%)
Jun 14, 2010	38.68	38.94	38.34	38.39	530,040	-0.05(-0.13%)
Jun 11, 2010	38.02	38.46	37.97	38.44	618,969	+0.09(+0.23%)
Jun 10, 2010	37.94	38.38	37.83	38.35	1,016,010	+1.09(+2.93%)
Jun 09, 2010	37.64	37.98	37.12	37.26	662,177	-0.18(-0.49%)
Jun 08, 2010	37.04	37.50	36.70	37.44	1,106,326	+0.46(+1.24%)
Jun 07, 2010	37.62	37.70	36.96	36.98	811,985	-0.50(-1.34%)
Jun 04, 2010	37.49	38.30	37.37	37.49	751,798	-1.37(-3.54%)
Jun 03, 2010	38.97	39.05	38.53	38.86	437,031	+0.07(+0.19%)
Jun 02, 2010	38.10	38.81	37.91	38.79	830,077	+0.95(+2.52%)
Jun 01, 2010	38.25	38.69	37.79	37.84	137	-0.70(-1.81%)
May 28, 2010	38.53	39.01	38.37	38.53	628,797	-0.51(-1.30%)
May 27, 2010	38.43	39.05	38.30	39.04	683,721	+1.27(+3.37%)
May 26, 2010	38.28	38.48	37.65	37.77	1,345,400	-0.18(-0.48%)
May 25, 2010	36.85	37.95	36.67	37.95	1,369,972	+0.07(+0.17%)
May 24, 2010	38.31	38.49	37.81	37.89	1,086,140	-0.55(-1.44%)
May 21, 2010	37.29	38.50	37.14	38.44	1,874,321	-0.09(-0.22%)
May 20, 2010	38.08	38.68	37.78	38.52	2,049,778	-0.88(-2.24%)
May 19, 2010	39.26	39.69	38.88	39.41	1,458,259	-0.15(-0.39%)
May 18, 2010	40.55	40.57	39.40	39.56	1,123,028	-0.72(-1.79%)
May 17, 2010	40.24	40.31	39.38	40.28	2,069,225	+0.16(+0.40%)
May 14, 2010	40.12	40.63	39.78	40.12	677,408	-0.74(-1.81%)
May 13, 2010	41.31	41.41	40.83	40.86	589,993	-0.47(-1.14%)
May 12, 2010	41.07	41.41	40.94	41.33	479,235	+0.43(+1.05%)
May 11, 2010	41.20	41.43	40.80	40.90	1,983,719	-0.01(-0.04%)
May 10, 2010	40.66	40.97	40.47	40.92	1,387,706	+1.64(+4.18%)
May 07, 2010	39.83	40.14	38.72	39.28	2,150,085	-0.53(-1.33%)
May 06, 2010	39.81	41.22	0.0001	39.81	962	-1.24(-3.01%)
May 05, 2010	41.26	41.58	41.01	41.04	1,069,586	-0.41(-0.98%)
May 04, 2010	41.95	41.96	41.25	41.45	945,229	-0.97(-2.30%)

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.