Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	36.57	36.74	35.31	36.57	2,389,854	+0.59(+1.64%)
Jul 29, 2010	36.34	36.38	35.92	35.98	2,225,222	-0.15(-0.42%)
Jul 28, 2010	37.13	37.19	35.61	36.13	3,173,227	-0.96(-2.59%)
Jul 27, 2010	37.09	39.15	36.87	37.09	133	-2.88(-7.21%)
Jul 26, 2010	39.79	40.00	39.08	39.97	1,202,797	+0.67(+1.70%)
Jul 23, 2010	38.59	39.36	38.30	39.30	753,126	+0.71(+1.84%)
Jul 22, 2010	37.67	38.82	37.67	38.59	879,074	+1.64(+4.44%)
Jul 21, 2010	37.81	37.84	36.74	36.95	1,116,736	-0.66(-1.75%)
Jul 20, 2010	37.61	37.68	35.98	37.61	929,573	+1.10(+3.01%)
Jul 19, 2010	36.71	36.74	35.95	36.51	715,682	+0.32(+0.88%)
Jul 16, 2010	36.19	37.35	36.14	36.19	1,301,794	-1.54(-4.08%)
Jul 15, 2010	38.47	38.52	37.06	37.73	1,395,890	-0.75(-1.95%)
Jul 14, 2010	38.41	38.67	38.04	38.48	930,704	-0.18(-0.47%)
Jul 13, 2010	37.83	38.87	37.83	38.66	100	+1.30(+3.48%)
Jul 12, 2010	37.70	37.89	37.16	37.36	825,356	-0.61(-1.61%)
Jul 09, 2010	37.97	38.06	37.07	37.97	820,996	+0.60(+1.61%)
Jul 08, 2010	37.51	37.78	36.82	37.37	1,646,816	+0.07(+0.19%)
Jul 07, 2010	36.05	37.37	35.92	37.30	1,272,354	+1.23(+3.41%)
Jul 06, 2010	36.14	36.82	35.60	36.07	715	+0.64(+1.81%)
Jul 02, 2010	35.43	36.07	35.01	35.43	1,467,290	-0.42(-1.17%)
Jul 01, 2010	35.98	36.09	34.91	35.85	2,248,801	-0.59(-1.62%)
Jun 30, 2010	36.61	37.47	36.37	36.44	555	-0.47(-1.27%)
Jun 29, 2010	38.30	38.46	36.54	36.91	100	-2.59(-6.56%)
Jun 25, 2010	39.50	39.87	38.96	39.50	1,889,991	+0.14(+0.36%)
Jun 24, 2010	40.23	40.41	39.24	39.36	1,096,401	-1.05(-2.60%)
Jun 23, 2010	40.77	40.80	39.46	40.41	1,260,141	-0.22(-0.54%)
Jun 22, 2010	41.67	42.20	40.51	40.63	758,087	-1.03(-2.47%)
Jun 21, 2010	42.23	42.84	41.43	41.66	1,132,478	+0.04(+0.10%)
Jun 18, 2010	41.62	41.70	41.25	41.62	1,166,101	+0.09(+0.22%)
Jun 17, 2010	41.93	41.98	40.88	41.53	1,104,767	-0.27(-0.65%)
Jun 16, 2010	41.46	42.26	41.37	41.80	1,212,031	+0.01(+0.02%)
Jun 15, 2010	41.21	41.87	40.76	41.79	1,452,860	+1.01(+2.48%)
Jun 14, 2010	41.67	41.99	40.65	40.78	1,207,306	-0.04(-0.10%)
Jun 11, 2010	40.52	40.99	40.02	40.82	1,649,435	-0.33(-0.80%)
Jun 10, 2010	40.65	41.20	40.37	41.15	1,279,426	+1.53(+3.86%)
Jun 09, 2010	39.76	40.98	39.37	39.62	1,552,474	+0.24(+0.61%)
Jun 08, 2010	38.73	39.50	38.36	39.38	2,044,890	+0.84(+2.18%)
Jun 07, 2010	39.72	40.00	38.42	38.54	2,190,656	-1.60(-3.99%)
Jun 04, 2010	40.14	42.30	40.05	40.14	2,689,394	-3.56(-8.15%)
Jun 03, 2010	43.24	43.92	42.82	43.70	3,806,726	+1.12(+2.63%)
Jun 02, 2010	40.72	42.58	40.07	42.58	3,501,010	+2.35(+5.84%)
Jun 01, 2010	41.41	41.90	40.12	40.23	1,308,909	-1.53(-3.66%)
May 28, 2010	41.76	42.48	41.37	41.76	1,125,583	-0.67(-1.58%)
May 27, 2010	41.56	42.46	41.38	42.43	1,544,629	+1.96(+4.84%)
May 26, 2010	41.13	41.78	40.37	40.47	1,447,079	-0.17(-0.42%)
May 25, 2010	40.00	40.66	39.33	40.64	100	-0.16(-0.39%)
May 24, 2010	41.93	41.96	40.72	40.80	1,450,243	-1.26(-3.00%)
May 21, 2010	40.15	42.30	40.00	42.06	2,312,003	+1.27(+3.11%)
May 20, 2010	40.68	41.95	40.50	40.79	2,706,145	-2.28(-5.29%)
May 19, 2010	44.69	44.92	42.29	43.07	3,342,228	-1.98(-4.40%)
May 18, 2010	46.44	47.20	44.88	45.05	1,434,491	-0.84(-1.83%)
May 17, 2010	46.18	46.73	44.64	45.89	1,998,023	-0.22(-0.48%)
May 14, 2010	46.11	46.34	45.18	46.11	2,590,222	-0.58(-1.24%)
May 13, 2010	46.71	47.42	46.22	46.69	2,018,468	-0.11(-0.24%)
May 12, 2010	45.01	46.87	45.00	46.80	1,892,750	+2.06(+4.60%)
May 11, 2010	45.81	45.82	44.69	44.74	2,477,914	-0.42(-0.93%)
May 10, 2010	44.93	45.16	44.53	45.16	2,322,261	+2.81(+6.64%)
May 07, 2010	43.89	44.25	41.40	42.35	3,259,546	-1.96(-4.42%)
May 06, 2010	44.30	46.33	41.15	44.31	2,183	-1.29(-2.84%)
May 05, 2010	45.71	46.39	45.41	45.60	2,166,167	-0.88(-1.88%)
May 04, 2010	48.36	48.75	46.21	46.48	2,904,620	-2.65(-5.39%)

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.