Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	36.58	36.68	35.73	36.58	2,730,097	+0.53(+1.47%)
Jul 29, 2010	36.35	36.77	35.84	36.05	2,883,530	-0.10(-0.28%)
Jul 28, 2010	36.15	36.32	35.57	36.15	152	+0.21(+0.58%)
Jul 27, 2010	35.94	36.23	35.47	35.94	204	+0.40(+1.14%)
Jul 26, 2010	35.01	35.59	34.87	35.54	2,546,776	+0.73(+2.10%)
Jul 23, 2010	34.67	35.14	34.55	34.80	3,931,883	+0.12(+0.34%)
Jul 22, 2010	36.67	36.67	34.21	34.69	256	-1.67(-4.58%)
Jul 21, 2010	36.13	37.24	35.83	36.35	6,925,431	-2.53(-6.51%)
Jul 20, 2010	38.88	38.91	37.99	38.88	2,028,450	+0.41(+1.07%)
Jul 19, 2010	38.37	38.82	38.15	38.47	1,487,204	+0.10(+0.26%)
Jul 16, 2010	38.37	39.32	38.23	38.37	1,160,283	-1.10(-2.78%)
Jul 15, 2010	39.33	39.79	39.03	39.47	985,171	+0.08(+0.20%)
Jul 14, 2010	39.19	39.61	38.94	39.39	1,091,325	+0.07(+0.18%)
Jul 13, 2010	38.71	39.37	38.50	39.32	1,473,512	+0.81(+2.10%)
Jul 12, 2010	38.63	38.84	38.33	38.51	1,600,319	-0.20(-0.52%)
Jul 09, 2010	38.71	38.88	38.45	38.71	1,197,186	-0.12(-0.30%)
Jul 08, 2010	38.88	39.13	38.66	38.83	1,230,174	+0.09(+0.22%)
Jul 07, 2010	38.19	38.78	37.94	38.74	1,899,616	+0.67(+1.76%)
Jul 06, 2010	38.69	38.69	37.86	38.07	957	-0.23(-0.59%)
Jul 02, 2010	38.30	38.55	38.05	38.30	1,440,562	-0.09(-0.22%)
Jul 01, 2010	38.52	38.52	37.78	38.38	2,393,350	-0.28(-0.72%)
Jun 30, 2010	38.76	39.11	38.59	38.66	409	-0.24(-0.62%)
Jun 29, 2010	38.91	39.34	38.75	38.91	128	-0.51(-1.30%)
Jun 25, 2010	39.42	39.84	39.12	39.42	3,001,267	+0.12(+0.32%)
Jun 24, 2010	39.89	40.19	39.18	39.29	2,002,873	-0.78(-1.96%)
Jun 23, 2010	40.48	40.55	39.95	40.08	1,635,185	-0.43(-1.05%)
Jun 22, 2010	41.27	41.49	40.47	40.51	1,799,187	-0.74(-1.79%)
Jun 21, 2010	41.51	41.52	41.00	41.24	1,838,070	+0.00(+0.00%)
Jun 18, 2010	41.24	41.66	41.18	41.24	1,434,465	-0.26(-0.62%)
Jun 17, 2010	41.83	41.94	41.27	41.50	1,585,514	-0.18(-0.43%)
Jun 16, 2010	41.38	41.84	41.38	41.68	1,974,449	-0.03(-0.07%)
Jun 15, 2010	41.37	41.75	41.31	41.71	1,733,042	+0.61(+1.47%)
Jun 14, 2010	41.21	41.37	41.08	41.10	1,528,780	+0.11(+0.27%)
Jun 11, 2010	40.59	41.07	40.51	41.00	1,601,445	+0.15(+0.36%)
Jun 10, 2010	40.74	40.98	40.65	40.85	1,813,602	+0.58(+1.45%)
Jun 09, 2010	40.50	40.79	40.17	40.27	1,739,345	+0.01(+0.02%)
Jun 08, 2010	40.27	40.59	39.78	40.26	1,752,335	+0.01(+0.02%)
Jun 07, 2010	40.29	40.83	40.03	40.25	2,016,034	+0.22(+0.54%)
Jun 04, 2010	40.03	40.87	39.87	40.03	1,885,379	-1.09(-2.64%)
Jun 03, 2010	40.88	41.27	40.86	41.12	1,736,784	+0.30(+0.74%)
Jun 02, 2010	40.10	40.82	40.07	40.82	1,585,705	+0.78(+1.94%)
Jun 01, 2010	40.65	40.65	40.04	40.04	2,294,754	-0.94(-2.29%)
May 28, 2010	40.98	41.17	40.69	40.98	2,480,476	-0.09(-0.23%)
May 27, 2010	40.70	41.07	40.48	41.07	1,801,015	+0.88(+2.18%)
May 26, 2010	40.13	40.54	40.08	40.20	2,243,679	+0.20(+0.51%)
May 25, 2010	39.53	40.02	39.53	39.99	2,827,727	-0.28(-0.69%)
May 24, 2010	40.41	40.90	40.23	40.27	3,129,605	-0.32(-0.78%)
May 21, 2010	40.07	40.82	40.06	40.59	3,441,230	+0.03(+0.08%)
May 20, 2010	40.78	41.11	40.56	40.56	2,834,023	-1.62(-3.83%)
May 19, 2010	42.00	42.41	41.90	42.18	1,439,375	-0.01(-0.02%)
May 18, 2010	42.60	42.96	42.16	42.18	1,393,435	-0.28(-0.66%)
May 17, 2010	42.95	42.95	42.11	42.46	2,381,627	-0.24(-0.56%)
May 14, 2010	42.70	42.76	42.08	42.70	2,145,977	-0.22(-0.51%)
May 13, 2010	42.93	43.33	42.67	42.92	1,763,024	-0.11(-0.25%)
May 12, 2010	42.69	43.10	42.45	43.03	1,793,142	+0.39(+0.91%)
May 11, 2010	42.78	43.03	42.60	42.64	2,839,025	-0.03(-0.07%)
May 10, 2010	42.58	42.77	42.38	42.67	4,298,474	+0.33(+0.79%)
May 07, 2010	42.74	42.86	42.00	42.34	3,779,072	-0.42(-0.99%)
May 06, 2010	42.76	44.24	31.70	42.76	128	-0.51(-1.18%)
May 05, 2010	43.66	44.13	43.26	43.27	3,641,912	-0.22(-0.50%)
May 04, 2010	43.78	43.89	43.12	43.49	2,921,528	-0.59(-1.34%)

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.