Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	37.48	37.75	36.07	37.48	4,115,755	+0.71(+1.93%)
Jul 29, 2010	37.10	37.49	36.00	36.77	14,848	-1.55(-4.04%)
Jul 28, 2010	38.32	39.09	38.07	38.32	180	+0.00(+0.00%)
Jul 27, 2010	38.32	39.62	37.66	38.32	240	-0.86(-2.19%)
Jul 26, 2010	39.02	39.52	38.53	39.18	2,921,270	+0.16(+0.41%)
Jul 23, 2010	39.15	39.83	38.29	39.02	5,968,884	-0.20(-0.51%)
Jul 22, 2010	38.21	39.52	38.15	39.22	8,258	+1.55(+4.11%)
Jul 21, 2010	37.70	38.59	37.21	37.67	5,361,436	+0.34(+0.91%)
Jul 20, 2010	37.33	37.54	34.62	37.33	4,098,364	+2.01(+5.69%)
Jul 19, 2010	35.28	35.77	34.63	35.32	2,627,348	+0.23(+0.66%)
Jul 16, 2010	35.09	36.46	34.92	35.09	4,058,263	-1.46(-3.99%)
Jul 15, 2010	36.59	36.66	35.64	36.55	2,977,957	-0.12(-0.33%)
Jul 14, 2010	36.83	37.25	36.33	36.67	11,929	-0.41(-1.11%)
Jul 13, 2010	37.08	37.65	36.81	37.08	6,056	+0.33(+0.90%)
Jul 12, 2010	36.91	37.46	36.32	36.75	2,652,003	-0.34(-0.92%)
Jul 09, 2010	37.09	37.56	35.92	37.09	3,227,862	+0.63(+1.73%)
Jul 08, 2010	36.56	36.70	35.35	36.46	6,948	+0.48(+1.33%)
Jul 07, 2010	33.98	36.00	33.94	35.98	4,236,581	+2.12(+6.26%)
Jul 06, 2010	34.61	35.13	33.43	33.86	1,157	+0.43(+1.29%)
Jul 02, 2010	33.43	34.41	33.11	33.43	3,014,908	-0.60(-1.76%)
Jul 01, 2010	34.47	35.02	32.58	34.03	4,886,487	+0.27(+0.80%)
Jun 30, 2010	34.55	35.31	33.52	33.76	942	-0.60(-1.75%)
Jun 29, 2010	35.32	35.50	34.02	34.36	10,981	-3.01(-8.05%)
Jun 25, 2010	37.37	37.84	36.27	37.37	6,035,038	+0.44(+1.19%)
Jun 24, 2010	37.47	38.16	36.70	36.93	18,786	-0.65(-1.73%)
Jun 23, 2010	36.91	37.97	36.67	37.58	3,884,548	+0.38(+1.02%)
Jun 22, 2010	39.28	39.37	36.95	37.20	14,237	-1.92(-4.91%)
Jun 21, 2010	40.46	40.76	38.64	39.12	3,534,946	+0.01(+0.03%)
Jun 18, 2010	39.11	39.21	38.04	39.11	5,154,752	+0.44(+1.14%)
Jun 17, 2010	39.93	39.93	38.11	38.67	4,886,696	-0.92(-2.32%)
Jun 16, 2010	39.79	40.13	39.14	39.59	8,819	-0.63(-1.57%)
Jun 15, 2010	39.79	40.55	39.45	40.22	4,956,074	+1.12(+2.86%)
Jun 14, 2010	39.64	39.97	38.99	39.10	4,785,446	+0.22(+0.57%)
Jun 11, 2010	37.74	38.90	37.74	38.88	3,357,670	+0.30(+0.78%)
Jun 10, 2010	37.40	38.64	37.21	38.58	1,423	+2.60(+7.23%)
Jun 09, 2010	37.08	37.70	35.73	35.98	4,262,465	-0.56(-1.53%)
Jun 08, 2010	34.80	36.67	34.77	36.54	5,875,539	+1.96(+5.67%)
Jun 07, 2010	35.40	36.20	34.43	34.58	5,471,620	-0.56(-1.59%)
Jun 04, 2010	35.14	37.61	34.84	35.14	8,829,632	-2.79(-7.36%)
Jun 03, 2010	37.01	38.02	35.57	37.93	7,351,623	+0.83(+2.24%)
Jun 02, 2010	34.86	37.10	34.73	37.10	22,842	+2.88(+8.42%)
Jun 01, 2010	35.89	36.52	34.22	34.22	1,903	-2.26(-6.20%)
May 28, 2010	36.48	37.67	36.12	36.48	4,455,286	-0.62(-1.67%)
May 27, 2010	36.25	37.13	35.79	37.10	4,860,534	+2.04(+5.82%)
May 26, 2010	35.98	36.35	34.83	35.06	13,383	+0.25(+0.72%)
May 25, 2010	32.51	34.89	32.29	34.81	200	+0.84(+2.47%)
May 24, 2010	35.36	35.69	33.91	33.97	5,140,183	-1.51(-4.26%)
May 21, 2010	32.34	35.89	32.34	35.48	8,811,655	+1.75(+5.19%)
May 20, 2010	33.40	34.97	33.20	33.73	2,010	-2.31(-6.41%)
May 19, 2010	36.83	37.59	35.28	36.04	10,103,220	-1.53(-4.07%)
May 18, 2010	39.59	40.00	37.27	37.57	200	-1.18(-3.05%)
May 17, 2010	40.05	40.28	37.60	38.75	5,809,669	-1.46(-3.63%)
May 14, 2010	40.21	40.84	39.50	40.21	4,137,141	-0.91(-2.21%)
May 13, 2010	41.01	41.98	40.50	41.12	4,307,578	+0.03(+0.07%)
May 12, 2010	39.62	41.35	39.53	41.09	5,831,097	+1.79(+4.55%)
May 11, 2010	40.83	41.44	39.15	39.30	10,279	-2.40(-5.76%)
May 10, 2010	40.73	41.72	40.64	41.70	6,698,467	+3.36(+8.76%)
May 07, 2010	38.76	40.25	37.70	38.34	8,258,373	-1.00(-2.54%)
May 06, 2010	39.36	41.52	36.68	39.34	1,002	-0.69(-1.72%)
May 05, 2010	40.71	42.23	39.85	40.03	8,260,971	-2.23(-5.28%)
May 04, 2010	43.45	43.58	41.68	42.26	13,599	-2.29(-5.14%)

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.