Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	38.43	38.60	37.91	38.43	3,314,051	+0.03(+0.08%)
Jul 29, 2010	38.95	39.04	38.09	38.40	2,945,125	-0.17(-0.45%)
Jul 28, 2010	38.56	38.85	38.29	38.57	3,204,371	-0.21(-0.54%)
Jul 27, 2010	39.30	39.38	38.55	38.78	4,619,365	-0.20(-0.50%)
Jul 26, 2010	38.79	39.11	38.63	38.98	2,729,424	+0.28(+0.72%)
Jul 23, 2010	38.40	38.74	38.14	38.70	2,613,833	+0.23(+0.61%)
Jul 22, 2010	38.04	38.52	37.81	38.46	3,537,788	+1.04(+2.78%)
Jul 21, 2010	37.72	38.01	37.26	37.42	3,093,532	-0.23(-0.62%)
Jul 20, 2010	36.64	37.70	36.49	37.66	5,586,218	+0.60(+1.63%)
Jul 19, 2010	37.13	37.28	36.83	37.05	2,557,945	+0.11(+0.31%)
Jul 16, 2010	36.94	37.82	36.80	36.94	3,028,383	-0.77(-2.04%)
Jul 15, 2010	38.19	38.24	37.59	37.71	2,007,383	-0.47(-1.22%)
Jul 14, 2010	37.91	38.30	37.75	38.18	3,029,402	+0.14(+0.36%)
Jul 13, 2010	37.81	38.15	37.60	38.04	2,970,937	+0.83(+2.23%)
Jul 12, 2010	37.36	37.75	37.14	37.21	1,963,238	-0.46(-1.22%)
Jul 09, 2010	37.67	37.73	37.23	37.67	3,783,393	+0.15(+0.40%)
Jul 08, 2010	37.75	37.85	37.04	37.52	3,228,466	+0.22(+0.59%)
Jul 07, 2010	36.59	37.35	36.46	37.30	3,291,319	+0.78(+2.15%)
Jul 06, 2010	36.86	37.19	36.18	36.52	4,726,630	+0.66(+1.83%)
Jul 02, 2010	35.86	36.22	35.61	35.86	4,501,981	-0.13(-0.36%)
Jul 01, 2010	36.09	36.32	35.10	35.99	6,326,800	-0.12(-0.33%)
Jun 30, 2010	36.51	37.09	35.99	36.11	4,041,884	-0.53(-1.44%)
Jun 29, 2010	37.69	37.75	36.55	36.64	4,291,293	-2.00(-5.17%)
Jun 25, 2010	38.64	38.70	37.91	38.64	4,209,792	+0.67(+1.77%)
Jun 24, 2010	38.56	38.56	37.83	37.97	2,230,290	-0.64(-1.66%)
Jun 23, 2010	38.61	38.80	37.86	38.61	4,066,710	+0.01(+0.03%)
Jun 22, 2010	39.23	39.61	38.59	38.59	3,951,263	-0.73(-1.85%)
Jun 21, 2010	40.07	40.16	39.27	39.32	3,594,963	+0.08(+0.21%)
Jun 18, 2010	39.24	39.46	39.04	39.24	4,046,028	+0.17(+0.42%)
Jun 17, 2010	39.31	39.34	38.74	39.07	652	-0.06(-0.15%)
Jun 16, 2010	38.82	39.22	38.60	39.13	4,742,727	+0.17(+0.42%)
Jun 15, 2010	38.50	39.13	38.42	38.97	4,958,476	+0.99(+2.61%)
Jun 14, 2010	38.53	38.86	37.94	37.98	4,660,115	-0.11(-0.30%)
Jun 11, 2010	37.45	38.23	37.32	38.09	3,554,529	+0.41(+1.08%)
Jun 10, 2010	36.93	37.82	36.93	37.69	1,241	+1.31(+3.59%)
Jun 09, 2010	36.61	37.07	36.23	36.38	4,931,951	+0.11(+0.32%)
Jun 08, 2010	35.66	36.35	35.66	36.27	5,480,632	+0.75(+2.11%)
Jun 07, 2010	35.94	36.25	35.49	35.52	4,510,493	-0.40(-1.11%)
Jun 04, 2010	35.91	36.61	35.74	35.91	5,013,353	-0.99(-2.68%)
Jun 03, 2010	37.30	37.44	36.61	36.91	3,592,598	-0.11(-0.30%)
Jun 02, 2010	36.59	37.06	36.39	37.02	4,567,118	+0.92(+2.54%)
Jun 01, 2010	36.31	37.18	36.06	36.10	6,096,611	-0.59(-1.62%)
May 28, 2010	36.69	37.65	36.33	36.69	7,908,364	-0.93(-2.47%)
May 27, 2010	36.88	37.70	36.58	37.62	7,557,590	+1.81(+5.05%)
May 26, 2010	35.67	36.42	35.57	35.82	1,866	+0.56(+1.58%)
May 25, 2010	33.96	35.28	33.87	35.26	8,668,754	-0.10(-0.28%)
May 24, 2010	35.52	36.06	35.32	35.36	7,658,066	-0.15(-0.42%)
May 21, 2010	33.98	35.76	33.93	35.51	9,448,664	+0.96(+2.79%)
May 20, 2010	34.58	35.34	34.46	34.55	10,321,867	-1.69(-4.67%)
May 19, 2010	36.10	36.55	35.69	36.24	8,893,601	-0.52(-1.41%)
May 18, 2010	38.11	38.24	36.64	36.75	7,107,916	-0.85(-2.26%)
May 17, 2010	37.75	38.10	36.70	37.60	5,372,441	-0.27(-0.71%)
May 14, 2010	37.87	38.66	37.49	37.87	7,309,840	-1.07(-2.76%)
May 13, 2010	39.18	39.48	38.89	38.95	4,423,734	-0.23(-0.57%)
May 12, 2010	38.73	39.26	38.60	39.17	5,107,834	+0.68(+1.75%)
May 11, 2010	38.80	39.00	38.38	38.50	6,641,161	-0.23(-0.60%)
May 10, 2010	38.65	39.00	38.53	38.73	10,236,543	+2.12(+5.80%)
May 07, 2010	36.41	37.15	35.29	36.60	9,476,092	-2.51(-6.42%)
May 06, 2010	39.12	46.23	34.53	39.12	7,594	+1.84(+4.93%)
May 05, 2010	37.82	38.29	37.18	37.28	10,246,730	-1.19(-3.09%)
May 04, 2010	39.52	39.52	38.30	38.47	4,247	-1.72(-4.28%)

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.