Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	39.05	39.84	38.90	39.56	636,025	+0.06(+0.15%)
Jul 29, 2010	40.08	40.37	39.19	39.50	772,619	-0.24(-0.60%)
Jul 28, 2010	40.40	40.96	39.50	39.74	573,272	-0.85(-2.09%)
Jul 27, 2010	40.88	41.42	40.58	40.59	543,043	-0.20(-0.49%)
Jul 26, 2010	39.70	40.97	39.57	40.79	558,745	+0.96(+2.41%)
Jul 23, 2010	38.89	39.94	38.44	39.83	652,390	+0.89(+2.29%)
Jul 22, 2010	38.34	38.99	38.23	38.94	455,690	+1.09(+2.88%)
Jul 21, 2010	38.32	38.68	37.80	37.85	691,606	-0.40(-1.05%)
Jul 20, 2010	37.91	38.33	37.34	38.25	727,152	-0.20(-0.52%)
Jul 19, 2010	38.05	38.58	37.73	38.45	451,756	+0.51(+1.34%)
Jul 16, 2010	39.06	39.13	37.90	37.94	751,123	-1.29(-3.29%)
Jul 15, 2010	39.80	39.92	38.81	39.23	670,283	-0.64(-1.61%)
Jul 14, 2010	39.04	40.17	39.04	39.87	876,954	+0.63(+1.61%)
Jul 13, 2010	38.60	39.38	38.55	39.24	566,383	+1.02(+2.67%)
Jul 12, 2010	37.88	38.61	37.64	38.22	751,838	+0.11(+0.29%)
Jul 09, 2010	38.06	38.36	37.63	38.11	593,712	-0.11(-0.29%)
Jul 08, 2010	37.39	38.37	37.14	38.22	855,076	+1.10(+2.96%)
Jul 07, 2010	35.62	37.23	35.60	37.12	634,520	+1.62(+4.56%)
Jul 06, 2010	36.16	36.88	35.36	35.50	619,897	-0.45(-1.25%)
Jul 02, 2010	35.43	36.28	35.36	35.95	681,337	+0.69(+1.96%)
Jul 01, 2010	35.55	35.58	34.82	35.26	760,802	-0.36(-1.01%)
Jun 30, 2010	35.85	36.58	35.58	35.62	864,846	-0.45(-1.25%)
Jun 29, 2010	37.27	37.27	35.87	36.07	968,056	-2.21(-5.77%)
Jun 25, 2010	37.98	38.59	37.50	38.28	520,278	+0.27(+0.71%)
Jun 24, 2010	39.41	39.41	37.96	38.01	523,402	-1.50(-3.80%)
Jun 23, 2010	38.95	39.84	38.73	39.51	549,640	+0.42(+1.07%)
Jun 22, 2010	39.71	40.31	39.06	39.09	444,848	-0.74(-1.86%)
Jun 21, 2010	41.07	41.40	39.66	39.83	691,880	-0.87(-2.14%)
Jun 18, 2010	40.86	41.21	40.39	40.70	551,596	-0.14(-0.34%)
Jun 17, 2010	41.23	41.45	40.61	40.84	698,337	-0.43(-1.04%)
Jun 16, 2010	40.90	41.46	40.90	41.27	669,919	+0.00(+0.00%)
Jun 15, 2010	40.12	41.34	40.00	41.27	608,927	+1.66(+4.19%)
Jun 14, 2010	40.56	40.56	39.42	39.61	885,013	-0.41(-1.02%)
Jun 11, 2010	39.18	40.10	39.18	40.02	508,760	+0.32(+0.81%)
Jun 10, 2010	39.41	39.85	38.89	39.70	622,257	+0.88(+2.27%)
Jun 09, 2010	38.65	39.85	38.36	38.82	754,993	+0.40(+1.04%)
Jun 08, 2010	38.06	38.59	37.65	38.42	846,954	+0.27(+0.71%)
Jun 07, 2010	38.93	39.02	37.84	38.15	742,708	-0.80(-2.05%)
Jun 04, 2010	39.29	40.47	38.79	38.95	748,962	-1.65(-4.06%)
Jun 03, 2010	40.15	40.92	39.87	40.60	518,458	+0.19(+0.47%)
Jun 02, 2010	40.34	40.54	39.58	40.41	476,720	+0.31(+0.77%)
Jun 01, 2010	40.31	41.07	40.10	40.10	564,161	-0.55(-1.35%)
May 28, 2010	41.97	42.08	40.52	40.65	764,921	-1.32(-3.15%)
May 27, 2010	40.83	42.02	40.83	41.97	508,773	+1.73(+4.30%)
May 26, 2010	40.29	41.01	39.82	40.24	923,595	+0.02(+0.05%)
May 25, 2010	39.54	40.32	38.76	40.22	790,703	-0.05(-0.12%)
May 24, 2010	40.85	41.42	40.24	40.27	679,013	+0.07(+0.17%)
May 21, 2010	39.44	40.99	39.00	40.20	1,653,888	+0.73(+1.84%)
May 20, 2010	39.61	40.53	39.42	39.48	814,783	-1.27(-3.13%)
May 19, 2010	39.59	40.89	39.59	40.75	797,417	+1.00(+2.52%)
May 18, 2010	40.80	41.25	39.68	39.75	841,046	-0.84(-2.07%)
May 17, 2010	40.94	41.26	40.05	40.59	866,863	-0.21(-0.51%)
May 14, 2010	41.62	42.04	40.48	40.80	531,188	-1.13(-2.69%)
May 13, 2010	42.37	42.57	41.87	41.93	503,931	-0.65(-1.53%)
May 12, 2010	41.57	42.64	41.43	42.58	383,807	+1.04(+2.50%)
May 11, 2010	41.89	42.37	40.73	41.54	396,433	+0.40(+0.97%)
May 10, 2010	41.08	42.11	40.76	41.14	508,218	+1.64(+4.15%)
May 07, 2010	39.89	40.97	38.65	39.50	852,090	-0.67(-1.67%)
May 06, 2010	41.67	42.23	38.16	40.17	699,397	-1.77(-4.22%)
May 05, 2010	42.21	42.73	41.75	41.94	439,583	-0.11(-0.26%)
May 04, 2010	42.84	42.84	41.82	42.05	435,169	-1.20(-2.77%)

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.