Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	38.45	38.71	37.28	37.97	3,459,644	-0.87(-2.24%)
Jul 29, 2010	39.52	39.83	38.55	38.84	1,776,174	-0.60(-1.52%)
Jul 28, 2010	40.15	40.15	39.17	39.44	1,126,832	-0.71(-1.77%)
Jul 27, 2010	39.84	40.43	39.82	40.15	2,699,903	+0.52(+1.31%)
Jul 26, 2010	38.71	39.92	38.36	39.63	1,723,816	+0.86(+2.22%)
Jul 23, 2010	37.21	38.79	37.18	38.77	2,150,895	+1.41(+3.77%)
Jul 22, 2010	36.64	37.50	36.51	37.36	1,445,546	+1.05(+2.89%)
Jul 21, 2010	37.51	37.51	36.15	36.31	2,133,363	-1.11(-2.97%)
Jul 20, 2010	36.52	37.51	36.26	37.42	1,880,866	+0.51(+1.38%)
Jul 19, 2010	37.27	37.33	36.24	36.91	1,552,821	-0.30(-0.81%)
Jul 16, 2010	38.77	38.91	37.04	37.21	2,172,249	-1.78(-4.57%)
Jul 15, 2010	37.40	39.09	36.91	38.99	4,410,113	+1.64(+4.39%)
Jul 14, 2010	36.82	37.48	36.51	37.35	2,528,492	+0.34(+0.92%)
Jul 13, 2010	36.36	37.18	36.35	37.01	1,712,642	+1.01(+2.81%)
Jul 12, 2010	36.46	36.86	35.78	36.00	1,670,886	-0.66(-1.80%)
Jul 09, 2010	36.57	36.77	36.31	36.66	1,624,048	-0.11(-0.30%)
Jul 08, 2010	35.82	36.89	35.60	36.77	2,798,143	+1.07(+3.00%)
Jul 07, 2010	34.21	35.79	34.08	35.70	3,134,754	+1.51(+4.42%)
Jul 06, 2010	35.50	35.60	33.96	34.19	2,285,196	-0.83(-2.37%)
Jul 02, 2010	35.54	35.56	34.70	35.02	1,387,776	-0.49(-1.38%)
Jul 01, 2010	35.86	35.99	34.52	35.51	3,309,851	-0.51(-1.42%)
Jun 30, 2010	36.84	36.85	35.90	36.02	2,909,323	-0.95(-2.57%)
Jun 29, 2010	38.18	38.18	36.63	36.97	2,438,855	-1.72(-4.45%)
Jun 25, 2010	38.36	38.99	38.00	38.69	2,237,149	+0.28(+0.73%)
Jun 24, 2010	38.93	39.22	38.11	38.41	1,630,343	-0.61(-1.56%)
Jun 23, 2010	38.78	39.37	38.17	39.02	1,282,681	+0.11(+0.28%)
Jun 22, 2010	39.52	39.99	38.80	38.91	1,703,937	-0.40(-1.02%)
Jun 21, 2010	40.64	40.95	39.05	39.31	1,679,884	-1.05(-2.60%)
Jun 18, 2010	40.60	40.76	40.14	40.36	2,218,611	-0.14(-0.35%)
Jun 17, 2010	40.35	40.67	39.78	40.50	1,600,787	+0.18(+0.45%)
Jun 16, 2010	40.01	40.66	40.01	40.32	1,551,280	+0.03(+0.07%)
Jun 15, 2010	40.32	40.35	39.55	40.29	1,352,941	+0.28(+0.70%)
Jun 14, 2010	39.60	40.40	39.60	40.01	1,715,782	+0.63(+1.60%)
Jun 11, 2010	38.71	39.45	38.38	39.38	1,152,611	+0.33(+0.85%)
Jun 10, 2010	38.99	39.17	38.58	39.05	1,461,185	+0.93(+2.44%)
Jun 09, 2010	38.48	39.20	37.92	38.12	1,604,042	-0.24(-0.63%)
Jun 08, 2010	37.58	38.49	37.32	38.36	1,989,508	+0.73(+1.94%)
Jun 07, 2010	38.57	38.66	37.54	37.63	1,999,936	-0.97(-2.53%)
Jun 04, 2010	39.05	39.86	38.51	38.60	3,430,020	-1.21(-3.03%)
Jun 03, 2010	40.40	40.76	39.40	39.81	2,337,885	-0.71(-1.75%)
Jun 02, 2010	39.58	40.57	39.43	40.52	2,772,094	+1.34(+3.42%)
Jun 01, 2010	39.91	40.49	39.13	39.18	1,748,848	-1.25(-3.09%)
May 28, 2010	40.66	41.31	40.34	40.43	1,922,101	-0.23(-0.57%)
May 27, 2010	40.21	40.71	40.03	40.66	1,477,959	+1.09(+2.75%)
May 26, 2010	39.75	40.49	39.45	39.57	2,658,303	+0.17(+0.43%)
May 25, 2010	38.24	39.56	38.21	39.40	3,420,567	-0.20(-0.51%)
May 24, 2010	38.93	39.88	38.93	39.60	2,346,401	+0.36(+0.92%)
May 21, 2010	37.58	39.33	37.55	39.24	3,230,841	+0.80(+2.08%)
May 20, 2010	38.40	39.83	38.30	38.44	4,224,346	-1.95(-4.83%)
May 19, 2010	40.23	40.74	39.40	40.39	2,750,737	-0.09(-0.22%)
May 18, 2010	41.70	41.70	40.25	40.48	3,374,400	-0.31(-0.76%)
May 17, 2010	41.12	41.35	40.03	40.79	2,858,493	-0.04(-0.10%)
May 14, 2010	42.00	42.06	40.31	40.83	4,412,546	-1.67(-3.93%)
May 13, 2010	42.92	43.18	42.16	42.50	9,402,280	+2.25(+5.59%)
May 12, 2010	39.90	40.36	39.36	40.25	5,584,145	+0.77(+1.95%)
May 11, 2010	39.87	40.07	38.79	39.48	3,664,504	+0.10(+0.25%)
May 10, 2010	38.54	39.62	38.29	39.38	3,351,957	+2.70(+7.36%)
May 07, 2010	38.05	38.89	36.49	36.68	3,383,004	-1.41(-3.70%)
May 06, 2010	40.00	40.30	35.70	38.09	4,241,691	-2.38(-5.88%)
May 05, 2010	40.35	40.70	39.81	40.47	2,422,137	+0.23(+0.57%)
May 04, 2010	39.99	40.33	39.45	40.24	2,909,342	+0.15(+0.37%)

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.