Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	38.64	38.64	38.64	38.64	800	-0.85(-2.15%)
Jul 29, 2010	39.49	39.49	39.49	39.49	949	-0.93(-2.30%)
Jul 28, 2010	40.42	40.42	40.42	40.42	300	-0.02(-0.05%)
Jul 27, 2010	39.68	40.65	39.68	40.44	3,405	+0.39(+0.97%)
Jul 26, 2010	39.81	40.17	39.81	40.05	11,149	+0.16(+0.40%)
Jul 23, 2010	39.89	39.89	39.89	39.89	100	+0.10(+0.26%)
Jul 22, 2010	40.22	41.51	39.72	39.79	2,761	-1.01(-2.49%)
Jul 21, 2010	40.85	40.85	38.77	40.80	650	-0.69(-1.66%)
Jul 19, 2010	40.67	41.49	41.49	41.49	3,100	+0.66(+1.62%)
Jul 16, 2010	40.83	40.95	40.83	40.83	16,500	+0.42(+1.04%)
Jul 15, 2010	40.16	40.63	40.16	40.41	800	-0.04(-0.10%)
Jul 14, 2010	40.45	40.45	40.45	40.45	100	-0.14(-0.34%)
Jul 13, 2010	40.74	40.74	40.59	40.59	1,000	-0.45(-1.10%)
Jul 09, 2010	40.93	41.04	41.04	41.04	7,400	-0.02(-0.05%)
Jul 08, 2010	41.11	41.11	41.06	41.06	212	-1.61(-3.77%)
Jul 06, 2010	42.10	42.67	42.67	42.67	5,200	+0.07(+0.16%)
Jul 02, 2010	42.60	42.60	42.52	42.60	500	-0.06(-0.14%)
Jul 01, 2010	42.29	42.89	42.29	42.66	17,728	+0.87(+2.08%)
Jun 30, 2010	41.82	42.01	41.69	41.79	4,997	-0.44(-1.04%)
Jun 29, 2010	42.17	42.26	42.17	42.23	300	+1.51(+3.71%)
Jun 25, 2010	40.72	41.18	40.67	40.72	6,210	-0.95(-2.28%)
Jun 24, 2010	41.67	41.67	41.67	41.67	100	+0.09(+0.22%)
Jun 23, 2010	41.50	41.65	41.49	41.58	865	+0.47(+1.14%)
Jun 22, 2010	40.76	41.11	40.76	41.11	8,360	+0.49(+1.21%)
Jun 21, 2010	39.94	40.62	39.94	40.62	600	+0.01(+0.02%)
Jun 18, 2010	40.61	40.61	40.61	40.61	1,120	+0.00(+0.00%)
Jun 16, 2010	40.51	40.61	40.61	40.61	300	-0.49(-1.19%)
Jun 15, 2010	41.50	41.50	41.10	41.10	7,783	-0.55(-1.32%)
Jun 14, 2010	41.70	41.70	41.47	41.65	602	-0.30(-0.72%)
Jun 11, 2010	42.19	42.19	41.95	41.95	555	+0.06(+0.14%)
Jun 10, 2010	41.94	41.98	41.79	41.89	1,525	-0.50(-1.18%)
Jun 09, 2010	42.20	42.39	42.20	42.39	400	-0.53(-1.23%)
Jun 08, 2010	42.96	42.96	42.92	42.92	1,580	-0.23(-0.53%)
Jun 07, 2010	43.28	43.35	43.13	43.15	10,100	-0.03(-0.07%)
Jun 04, 2010	43.18	43.57	42.93	43.18	1,975	+1.32(+3.16%)
Jun 03, 2010	42.07	42.34	41.86	41.86	1,564	-0.46(-1.08%)
Jun 02, 2010	42.40	42.40	42.31	42.31	200	+0.04(+0.10%)
Jun 01, 2010	41.98	43.45	41.51	42.27	25,667	+0.71(+1.71%)
May 28, 2010	41.56	41.56	41.04	41.56	3,716	+0.17(+0.41%)
May 27, 2010	41.72	41.72	41.39	41.39	1,625	-0.87(-2.06%)
May 26, 2010	42.35	42.35	42.23	42.26	4,820	-0.58(-1.36%)
May 25, 2010	43.12	43.14	42.84	42.84	2,960	+0.61(+1.45%)
May 24, 2010	42.35	42.35	42.18	42.23	19,467	-0.23(-0.55%)
May 21, 2010	43.06	46.00	41.78	42.46	9,322	-0.14(-0.33%)
May 20, 2010	42.67	42.97	42.50	42.60	8,926	+0.50(+1.20%)
May 19, 2010	41.99	42.52	41.88	42.10	4,947	+0.48(+1.16%)
May 17, 2010	41.22	41.62	41.62	41.62	2,800	+1.18(+2.92%)
May 14, 2010	40.44	40.44	40.44	40.44	128	+0.81(+2.05%)
May 11, 2010	39.63	39.63	39.63	39.63	0	-0.07(-0.18%)
May 10, 2010	39.59	39.77	39.59	39.70	3,205	-0.53(-1.31%)
May 07, 2010	42.00	42.00	39.98	40.23	1,125	-1.33(-3.20%)
May 06, 2010	39.26	41.90	39.26	41.56	500	+2.47(+6.31%)
May 05, 2010	39.08	39.09	39.08	39.09	1,000	+0.76(+1.99%)
May 04, 2010	37.77	38.34	37.77	38.33	1,000	+0.81(+2.16%)

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.