Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	35.35	35.46	34.85	35.35	542,507	-0.23(-0.65%)
Jul 29, 2010	35.50	35.81	35.07	35.58	550,312	+0.20(+0.57%)
Jul 28, 2010	35.59	35.74	35.32	35.38	745,223	-0.07(-0.20%)
Jul 27, 2010	36.20	36.38	35.34	35.45	638,529	-0.60(-1.66%)
Jul 26, 2010	35.77	36.12	35.62	36.05	373,699	+0.25(+0.70%)
Jul 23, 2010	35.05	35.88	35.05	35.80	520,195	+0.56(+1.59%)
Jul 22, 2010	34.89	35.32	34.61	35.24	677,080	+1.00(+2.92%)
Jul 21, 2010	35.42	35.44	34.18	34.24	1,042,426	-0.78(-2.23%)
Jul 20, 2010	33.49	35.12	33.49	35.02	1,013,427	+1.24(+3.67%)
Jul 19, 2010	33.51	34.10	33.50	33.78	900,517	+0.16(+0.48%)
Jul 16, 2010	33.62	33.80	32.89	33.62	1,080,243	+0.33(+0.99%)
Jul 15, 2010	32.89	33.59	32.50	33.29	995,339	+0.38(+1.15%)
Jul 14, 2010	33.02	33.59	32.64	32.91	652,022	-0.09(-0.27%)
Jul 13, 2010	32.73	33.12	32.61	33.00	818,107	+0.76(+2.34%)
Jul 12, 2010	32.69	32.97	32.21	32.24	892,661	-0.62(-1.87%)
Jul 09, 2010	32.86	32.89	31.55	32.86	1,308,900	+0.92(+2.88%)
Jul 08, 2010	32.11	32.11	30.78	31.94	1,100	-0.20(-0.62%)
Jul 07, 2010	36.63	36.70	31.53	32.14	11,977,293	-11.13(-25.72%)
Jul 06, 2010	43.34	43.39	42.80	43.27	529,000	+0.40(+0.93%)
Jul 02, 2010	42.87	43.25	42.81	42.87	354,487	-0.31(-0.72%)
Jul 01, 2010	43.60	43.71	42.58	43.18	638,578	-0.41(-0.94%)
Jun 30, 2010	44.84	44.95	43.49	43.59	741	-1.19(-2.66%)
Jun 29, 2010	45.30	45.38	44.50	44.78	634,202	-0.41(-0.91%)
Jun 25, 2010	45.19	45.41	44.48	45.19	765,022	+0.71(+1.60%)
Jun 24, 2010	44.21	44.70	43.93	44.48	404,870	+0.01(+0.02%)
Jun 23, 2010	44.15	44.75	43.65	44.47	344,122	+0.33(+0.75%)
Jun 22, 2010	44.74	44.79	44.11	44.14	383,186	-0.32(-0.72%)
Jun 21, 2010	45.30	45.30	44.25	44.46	362,769	-0.48(-1.07%)
Jun 18, 2010	44.94	45.18	44.32	44.94	357,285	+0.16(+0.36%)
Jun 17, 2010	44.69	44.93	44.43	44.78	307,357	+0.26(+0.58%)
Jun 16, 2010	44.51	44.73	44.15	44.52	424,214	-0.18(-0.40%)
Jun 15, 2010	44.70	44.83	43.96	44.70	892,879	+0.40(+0.90%)
Jun 14, 2010	44.00	44.72	43.76	44.30	678,583	+0.36(+0.82%)
Jun 11, 2010	42.01	44.00	42.01	43.94	648,620	+0.81(+1.88%)
Jun 10, 2010	44.26	44.26	42.12	43.13	1,241,820	-0.63(-1.44%)
Jun 09, 2010	42.11	44.21	41.88	43.76	1,687,659	+2.08(+4.99%)
Jun 08, 2010	41.90	41.93	40.80	41.68	874,609	-0.13(-0.31%)
Jun 07, 2010	41.56	42.58	41.47	41.81	1,100,451	+0.41(+0.99%)
Jun 04, 2010	41.40	42.28	41.28	41.40	772,205	-1.08(-2.54%)
Jun 03, 2010	42.66	42.66	42.10	42.48	801,874	-0.04(-0.09%)
Jun 02, 2010	43.15	43.18	41.80	42.52	827	-0.24(-0.56%)
Jun 01, 2010	42.70	43.15	42.10	42.76	1,533,173	+0.00(+0.00%)
May 28, 2010	42.76	43.07	40.12	42.76	1,934,086	+2.64(+6.58%)
May 27, 2010	40.02	40.23	39.80	40.12	1,151,510	+0.55(+1.39%)
May 26, 2010	39.06	39.80	38.74	39.57	863,287	+0.70(+1.80%)
May 25, 2010	38.53	38.94	38.29	38.87	431,229	-0.35(-0.89%)
May 24, 2010	39.17	39.56	39.07	39.22	570,853	+0.04(+0.10%)
May 21, 2010	38.44	39.41	38.15	39.18	857,624	+0.38(+0.98%)
May 20, 2010	39.62	39.79	38.79	38.80	1,118,651	-1.60(-3.96%)
May 19, 2010	40.53	40.65	40.15	40.40	705,715	-0.32(-0.79%)
May 18, 2010	40.77	41.12	40.39	40.72	858,582	+0.24(+0.59%)
May 17, 2010	39.75	40.55	39.62	40.48	686,703	+0.82(+2.07%)
May 14, 2010	39.66	40.35	39.52	39.66	608,710	-0.79(-1.95%)
May 13, 2010	40.46	40.93	40.32	40.45	251,701	-0.15(-0.37%)
May 12, 2010	40.47	41.07	40.47	40.60	425,456	+0.17(+0.42%)
May 11, 2010	40.54	40.81	40.32	40.43	592,654	-0.42(-1.03%)
May 10, 2010	40.38	40.85	40.33	40.85	699,574	+1.43(+3.63%)
May 07, 2010	40.80	40.88	39.24	39.42	953,213	-1.28(-3.14%)
May 06, 2010	42.67	42.81	40.03	40.70	1,135,440	-1.75(-4.12%)
May 05, 2010	43.09	43.34	41.88	42.45	1,480,221	+1.39(+3.39%)
May 04, 2010	41.44	41.44	40.68	41.06	595,669	-0.63(-1.51%)

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.