Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	41.11	41.22	40.47	41.11	762,342	-0.25(-0.60%)
Jul 29, 2010	41.97	42.20	41.07	41.36	421,334	-0.28(-0.67%)
Jul 28, 2010	41.92	42.06	41.63	41.64	385,876	-0.74(-1.76%)
Jul 27, 2010	42.50	42.82	42.21	42.38	588,403	-0.28(-0.65%)
Jul 26, 2010	42.18	42.80	42.02	42.66	547,298	+0.30(+0.71%)
Jul 23, 2010	41.49	42.43	41.39	42.36	694,342	+0.22(+0.51%)
Jul 22, 2010	41.49	42.22	41.48	42.14	696,554	+1.12(+2.74%)
Jul 21, 2010	41.59	41.87	40.86	41.02	584,318	+0.34(+0.84%)
Jul 20, 2010	39.88	40.89	39.74	40.68	502,473	-0.46(-1.11%)
Jul 19, 2010	41.56	41.73	40.94	41.14	298,622	+0.19(+0.45%)
Jul 16, 2010	40.95	42.01	40.78	40.95	715,871	-1.16(-2.76%)
Jul 15, 2010	41.98	42.13	41.55	42.11	650,830	+0.43(+1.02%)
Jul 14, 2010	41.39	41.80	41.25	41.69	1,142,414	+0.10(+0.24%)
Jul 13, 2010	41.32	41.84	41.22	41.59	869,078	+1.09(+2.69%)
Jul 12, 2010	40.28	40.98	40.28	40.50	502,786	-0.17(-0.41%)
Jul 09, 2010	40.66	40.80	40.08	40.66	602,791	+0.29(+0.73%)
Jul 08, 2010	40.27	40.44	39.92	40.37	582,994	+0.60(+1.50%)
Jul 07, 2010	38.92	39.81	38.89	39.77	625,976	+0.74(+1.89%)
Jul 06, 2010	38.99	39.52	38.71	39.04	518,830	+1.18(+3.11%)
Jul 02, 2010	37.86	38.41	37.60	37.86	687,555	-0.27(-0.71%)
Jul 01, 2010	37.77	38.29	37.53	38.13	1,100,963	+0.93(+2.50%)
Jun 30, 2010	37.39	37.89	36.92	37.20	1,417	-0.16(-0.44%)
Jun 29, 2010	37.91	37.93	37.23	37.36	610,891	-1.06(-2.76%)
Jun 25, 2010	38.43	38.74	38.18	38.43	552,017	-0.26(-0.66%)
Jun 24, 2010	38.92	39.18	38.38	38.68	721,940	-0.20(-0.52%)
Jun 23, 2010	38.85	39.09	38.46	38.88	768,541	-0.09(-0.24%)
Jun 22, 2010	39.52	40.18	38.87	38.98	792,012	-0.55(-1.39%)
Jun 21, 2010	40.17	40.22	39.37	39.53	415,859	-0.19(-0.47%)
Jun 18, 2010	39.71	39.77	39.39	39.71	464,147	-0.52(-1.29%)
Jun 17, 2010	40.14	40.27	39.73	40.23	460,941	+0.34(+0.85%)
Jun 16, 2010	39.51	40.07	39.42	39.89	528,421	-0.21(-0.52%)
Jun 15, 2010	39.25	40.29	39.03	40.10	1,714,641	+1.68(+4.38%)
Jun 14, 2010	38.92	39.09	38.29	38.42	828,747	+0.79(+2.10%)
Jun 11, 2010	37.59	38.03	37.42	37.63	674,516	-0.44(-1.16%)
Jun 10, 2010	37.99	38.26	37.75	38.07	710,535	+1.12(+3.02%)
Jun 09, 2010	37.17	37.58	36.72	36.95	1,187,954	+0.13(+0.36%)
Jun 08, 2010	36.19	36.89	35.89	36.82	998,234	+0.53(+1.47%)
Jun 07, 2010	36.50	37.02	36.14	36.29	1,168,717	+0.29(+0.80%)
Jun 04, 2010	36.00	36.77	35.79	36.00	1,175,948	-1.70(-4.50%)
Jun 03, 2010	38.17	38.20	37.36	37.70	830,437	-0.32(-0.84%)
Jun 02, 2010	37.10	38.01	36.96	38.01	612,552	+1.19(+3.22%)
Jun 01, 2010	36.83	37.78	36.74	36.83	352,252	-0.29(-0.79%)
May 28, 2010	37.12	37.65	36.88	37.12	493,305	-1.06(-2.78%)
May 27, 2010	37.17	38.19	36.92	38.19	707,992	+2.39(+6.67%)
May 26, 2010	36.48	36.84	35.56	35.80	1,091,705	-0.71(-1.95%)
May 25, 2010	35.33	36.70	35.26	36.51	960,471	-0.30(-0.82%)
May 24, 2010	37.21	37.37	36.74	36.81	520,854	-0.59(-1.57%)
May 21, 2010	35.39	37.50	35.29	37.40	1,422,880	+0.98(+2.70%)
May 20, 2010	36.65	37.08	35.74	36.42	1,129,535	-1.21(-3.21%)
May 19, 2010	37.07	37.98	36.74	37.63	1,270,406	+0.49(+1.31%)
May 18, 2010	38.15	38.46	37.05	37.14	129	-0.40(-1.07%)
May 17, 2010	37.02	37.63	36.73	37.54	1,251,284	+0.57(+1.55%)
May 14, 2010	36.97	38.08	36.45	36.97	990,801	-1.13(-2.97%)
May 13, 2010	38.33	38.58	37.91	38.10	371,241	-0.21(-0.55%)
May 12, 2010	38.57	38.68	38.01	38.31	435,089	+0.21(+0.55%)
May 11, 2010	38.63	38.82	37.97	38.10	934,742	-0.56(-1.44%)
May 10, 2010	38.57	38.74	38.25	38.66	1,420,718	+3.17(+8.93%)
May 07, 2010	36.16	36.45	34.92	35.49	1,927,244	-0.88(-2.43%)
May 06, 2010	36.38	36.91	33.47	36.37	4,258	+0.03(+0.09%)
May 05, 2010	36.88	37.53	36.34	36.34	1,671,554	-0.72(-1.94%)
May 04, 2010	37.17	37.39	36.30	37.06	1,206	-0.66(-1.75%)

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.