Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	41.79	42.01	41.06	41.79	808,795	+0.23(+0.56%)
Jul 29, 2010	42.33	42.44	41.48	41.56	885,424	-0.68(-1.61%)
Jul 28, 2010	43.22	43.30	42.19	42.24	1,055,475	-1.08(-2.50%)
Jul 27, 2010	43.33	43.37	42.82	43.33	186	+0.32(+0.74%)
Jul 26, 2010	42.86	43.01	42.58	43.01	720,926	+0.29(+0.69%)
Jul 23, 2010	42.39	42.84	42.32	42.71	1,023,071	+0.18(+0.42%)
Jul 22, 2010	42.10	42.61	41.86	42.54	1,234,971	+0.73(+1.76%)
Jul 21, 2010	42.03	42.27	41.63	41.80	1,183,286	-0.23(-0.55%)
Jul 20, 2010	42.03	42.03	41.19	42.03	1,193,790	+0.10(+0.24%)
Jul 19, 2010	41.97	42.19	41.79	41.93	807,346	+0.08(+0.20%)
Jul 16, 2010	41.85	42.76	41.81	41.85	889,128	-0.85(-1.99%)
Jul 15, 2010	42.47	42.80	42.22	42.70	993,134	+0.20(+0.48%)
Jul 14, 2010	42.43	42.52	42.25	42.50	728,733	+0.03(+0.08%)
Jul 13, 2010	42.59	42.69	42.31	42.46	861,891	+0.02(+0.05%)
Jul 12, 2010	42.43	42.54	42.18	42.44	622,042	+0.01(+0.03%)
Jul 09, 2010	42.43	42.71	42.34	42.43	1,025,906	-0.12(-0.29%)
Jul 08, 2010	42.54	42.56	42.19	42.55	1,400,157	+0.22(+0.53%)
Jul 07, 2010	41.55	42.33	41.38	42.33	1,411,863	+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	1,044,760	-0.14(-0.33%)
Jul 01, 2010	40.74	40.86	40.37	40.74	1,872,675	-0.23(-0.56%)
Jun 30, 2010	41.09	41.24	40.50	40.97	893	-0.31(-0.76%)
Jun 29, 2010	41.97	42.14	40.99	41.28	293	-0.91(-2.16%)
Jun 25, 2010	42.20	42.81	41.97	42.20	2,131,907	-0.41(-0.96%)
Jun 24, 2010	41.62	42.75	41.62	42.60	2,305,546	+0.79(+1.89%)
Jun 23, 2010	42.18	42.21	41.58	41.82	1,174,781	-0.24(-0.58%)
Jun 22, 2010	42.10	42.50	41.99	42.06	1,492,218	-0.03(-0.08%)
Jun 21, 2010	42.66	42.66	41.91	42.09	1,214,861	-0.16(-0.37%)
Jun 18, 2010	42.25	43.09	42.12	42.25	2,554,624	+0.37(+0.89%)
Jun 17, 2010	40.41	42.05	40.32	41.88	4,057,054	+2.59(+6.58%)
Jun 16, 2010	38.85	39.43	38.63	39.29	1,281,430	+0.14(+0.37%)
Jun 15, 2010	38.89	39.21	38.86	39.15	1,466,771	+0.46(+1.20%)
Jun 14, 2010	38.36	38.90	38.32	38.69	1,241,710	+0.54(+1.41%)
Jun 11, 2010	38.26	38.26	37.79	38.15	1,898,568	-0.18(-0.48%)
Jun 10, 2010	38.02	38.52	37.98	38.33	1,499,567	+0.65(+1.73%)
Jun 09, 2010	37.67	38.13	37.56	37.68	1,065,417	+0.07(+0.18%)
Jun 08, 2010	37.43	37.62	37.16	37.61	2,001,239	+0.13(+0.34%)
Jun 07, 2010	37.63	38.03	37.43	37.48	1,412,889	-0.13(-0.34%)
Jun 04, 2010	37.61	37.98	37.55	37.61	1,858,837	-0.65(-1.69%)
Jun 03, 2010	38.20	38.39	38.11	38.26	898,520	+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	2,019,360	-0.32(-0.85%)
May 28, 2010	37.57	38.24	37.55	37.57	2,148,416	-0.71(-1.87%)
May 27, 2010	38.18	38.28	37.84	38.28	1,580,754	+0.59(+1.57%)
May 26, 2010	37.89	38.03	37.50	37.69	1,643,882	+0.19(+0.51%)
May 25, 2010	37.15	37.54	37.01	37.50	1,768,209	-0.33(-0.86%)
May 24, 2010	37.88	38.12	37.58	37.83	1,411,976	-0.24(-0.63%)
May 21, 2010	36.24	38.07	36.24	38.07	2,672,597	-0.24(-0.64%)
May 20, 2010	38.60	38.80	38.30	38.31	1,506,963	-1.10(-2.80%)
May 19, 2010	39.42	39.60	39.15	39.41	2,498,086	-0.14(-0.34%)
May 18, 2010	39.90	39.93	39.50	39.55	1,352,183	-0.07(-0.19%)
May 17, 2010	39.42	39.66	39.22	39.62	1,352,755	+0.31(+0.78%)
May 14, 2010	39.32	39.71	39.21	39.32	1,486,527	-0.29(-0.72%)
May 13, 2010	39.40	39.92	39.37	39.60	1,534,175	+0.10(+0.24%)
May 12, 2010	39.96	39.96	39.03	39.51	2,491,549	-0.14(-0.36%)
May 11, 2010	39.98	40.14	39.56	39.65	2,006,742	-0.16(-0.41%)
May 10, 2010	39.62	39.81	39.50	39.81	2,335,670	+0.33(+0.84%)
May 07, 2010	39.84	39.91	39.12	39.48	1,871,078	-0.31(-0.78%)
May 06, 2010	41.00	41.04	38.52	39.79	1,798,965	-1.05(-2.58%)
May 05, 2010	40.86	41.04	40.75	40.85	784,585	-0.09(-0.23%)
May 04, 2010	40.78	41.23	40.76	40.94	973,726	-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.