Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	34.93	35.67	34.83	34.93	5,611,149	-1.12(-3.11%)
Jul 29, 2010	36.64	36.88	35.43	36.04	319	+0.10(+0.29%)
Jul 28, 2010	35.94	36.24	34.45	35.94	1,304	+0.90(+2.58%)
Jul 27, 2010	35.04	36.84	33.99	35.04	393	-2.63(-6.99%)
Jul 26, 2010	37.71	38.37	37.52	37.67	4,220,721	+0.02(+0.05%)
Jul 23, 2010	37.96	37.99	36.11	37.65	5,709,049	-0.34(-0.89%)
Jul 22, 2010	37.53	38.48	37.26	37.99	2,664,580	+1.01(+2.72%)
Jul 21, 2010	38.37	38.38	36.83	36.99	2,663,111	-1.13(-2.96%)
Jul 20, 2010	38.11	38.30	36.53	38.11	2,762,103	+0.72(+1.91%)
Jul 19, 2010	37.80	37.85	36.61	37.40	2,803,762	-0.35(-0.92%)
Jul 16, 2010	37.75	39.19	37.43	37.75	3,462,846	-1.68(-4.27%)
Jul 15, 2010	40.33	40.33	38.57	39.43	4,792,828	-0.72(-1.78%)
Jul 14, 2010	38.81	40.57	38.59	40.15	1,888	+0.87(+2.20%)
Jul 13, 2010	39.28	40.04	39.22	39.28	851	+0.11(+0.29%)
Jul 12, 2010	39.06	39.64	38.84	39.17	2,426,712	-0.15(-0.38%)
Jul 09, 2010	39.32	39.70	38.80	39.32	2,717,496	-0.10(-0.26%)
Jul 08, 2010	39.44	39.64	38.43	39.42	531	+0.49(+1.26%)
Jul 07, 2010	37.45	38.95	37.37	38.93	3,461,656	+1.86(+5.03%)
Jul 06, 2010	38.03	38.35	36.75	37.07	250	-0.24(-0.63%)
Jul 02, 2010	37.31	38.15	36.77	37.31	3,423,086	-0.69(-1.81%)
Jul 01, 2010	37.91	38.28	36.26	37.99	5,590,821	+0.16(+0.42%)
Jun 30, 2010	37.83	39.19	37.63	37.83	500	-0.16(-0.42%)
Jun 29, 2010	38.90	38.90	37.79	37.99	5,241,208	-3.21(-7.79%)
Jun 25, 2010	41.20	41.62	40.40	41.20	7,276,461	+0.32(+0.78%)
Jun 24, 2010	41.30	42.30	40.48	40.88	5,953,929	-0.63(-1.52%)
Jun 23, 2010	42.75	42.75	41.10	41.51	6,977,464	-1.32(-3.08%)
Jun 22, 2010	45.27	45.52	42.40	42.83	6,461,765	-2.44(-5.38%)
Jun 21, 2010	46.81	47.16	44.96	45.27	2,932,884	-0.73(-1.60%)
Jun 18, 2010	46.00	46.84	45.73	46.00	4,303,717	-0.60(-1.29%)
Jun 17, 2010	48.08	48.08	45.97	46.60	2,566,537	-1.12(-2.35%)
Jun 16, 2010	47.28	48.21	46.99	47.72	2,155,646	-0.10(-0.22%)
Jun 15, 2010	46.85	47.90	46.85	47.82	2,487,927	+1.26(+2.71%)
Jun 14, 2010	47.39	47.81	46.38	46.56	2,409,425	-0.15(-0.32%)
Jun 11, 2010	45.85	47.12	45.59	46.71	2,487,123	+0.31(+0.67%)
Jun 10, 2010	45.11	46.44	44.94	46.40	3,653,609	+2.40(+5.45%)
Jun 09, 2010	44.56	45.49	43.70	44.01	4,442,455	-0.13(-0.30%)
Jun 08, 2010	45.12	45.42	43.14	44.14	6,047,028	-0.71(-1.57%)
Jun 07, 2010	45.60	47.48	44.56	44.84	5,576,417	-0.56(-1.24%)
Jun 04, 2010	45.41	50.43	44.70	45.41	11,285,119	+0.07(+0.15%)
Jun 03, 2010	45.02	48.15	44.81	45.34	5,987,559	+0.31(+0.69%)
Jun 02, 2010	42.00	45.09	41.78	45.03	21,217	+3.95(+9.61%)
Jun 01, 2010	41.55	42.77	41.08	41.08	106	-1.18(-2.78%)
May 28, 2010	42.26	43.00	41.83	42.26	3,022,127	+0.00(+0.00%)
May 27, 2010	41.14	42.31	40.90	42.26	2,737,980	+2.28(+5.69%)
May 26, 2010	40.32	40.90	39.75	39.98	2,903,371	+0.31(+0.78%)
May 25, 2010	39.10	39.75	38.49	39.67	5,783,802	-0.25(-0.64%)
May 24, 2010	40.74	41.15	39.89	39.93	2,578,861	-0.94(-2.30%)
May 21, 2010	39.75	41.29	38.85	40.87	4,530,376	+0.49(+1.21%)
May 20, 2010	40.71	41.60	40.38	40.38	3,616,078	-2.41(-5.63%)
May 19, 2010	43.19	43.40	41.53	42.78	3,608,863	-0.66(-1.51%)
May 18, 2010	44.43	45.16	43.23	43.44	3,171,954	-0.34(-0.77%)
May 17, 2010	45.23	45.56	42.98	43.78	3,498,589	-1.32(-2.92%)
May 14, 2010	45.10	46.07	44.16	45.10	4,677,318	-0.74(-1.62%)
May 13, 2010	45.03	46.57	44.77	45.84	3,143,901	+0.67(+1.48%)
May 12, 2010	44.92	45.58	44.69	45.17	3,120,972	+0.36(+0.80%)
May 11, 2010	45.24	45.54	44.65	44.81	3,819,415	-0.58(-1.28%)
May 10, 2010	45.07	45.54	44.85	45.40	7,092,952	+4.17(+10.13%)
May 07, 2010	43.16	43.69	40.56	41.22	5,178,901	-2.23(-5.14%)
May 06, 2010	43.44	46.03	40.71	43.46	638	-1.43(-3.19%)
May 05, 2010	45.24	46.02	44.66	44.89	3,032,130	-1.66(-3.57%)
May 04, 2010	45.88	46.66	45.36	46.55	3,588,236	+0.00(+0.00%)

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.