Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	41.43	41.59	40.70	41.43	33,882	+0.06(+0.16%)
Jul 29, 2010	41.97	41.97	41.05	41.36	31,826	-0.13(-0.31%)
Jul 28, 2010	41.65	41.82	41.49	41.49	26,699	+0.00(+0.00%)
Jul 27, 2010	41.95	41.95	41.38	41.49	89,639	-0.04(-0.09%)
Jul 26, 2010	41.13	41.54	41.10	41.53	21,464	+0.54(+1.33%)
Jul 23, 2010	40.57	41.01	40.32	40.98	35,287	+0.72(+1.78%)
Jul 22, 2010	40.06	40.42	40.06	40.27	17,148	+0.82(+2.09%)
Jul 21, 2010	39.71	39.82	39.34	39.44	58,694	-0.27(-0.67%)
Jul 20, 2010	38.87	39.71	38.87	39.71	18,122	+0.38(+0.96%)
Jul 19, 2010	39.42	39.42	39.14	39.33	39,040	+0.24(+0.60%)
Jul 16, 2010	39.09	39.70	39.01	39.09	20,721	-0.72(-1.80%)
Jul 15, 2010	39.90	39.92	39.59	39.81	11,809	-0.19(-0.46%)
Jul 14, 2010	39.73	40.00	39.68	40.00	31,106	+0.11(+0.29%)
Jul 13, 2010	39.69	39.97	39.67	39.88	15,396	+0.67(+1.71%)
Jul 12, 2010	39.54	39.54	39.08	39.21	7,443	-0.26(-0.67%)
Jul 09, 2010	39.47	39.54	39.22	39.47	12,652	+0.06(+0.15%)
Jul 08, 2010	39.25	39.42	39.00	39.42	19,419	+0.48(+1.23%)
Jul 07, 2010	38.06	38.95	38.06	38.94	87,645	+1.00(+2.64%)
Jul 06, 2010	38.46	38.50	37.83	37.94	21,246	-0.04(-0.09%)
Jul 02, 2010	37.97	38.28	37.89	37.97	12,034	-0.11(-0.30%)
Jul 01, 2010	37.94	38.10	37.38	38.09	52,662	+0.13(+0.34%)
Jun 30, 2010	38.33	38.46	37.90	37.96	33,215	-0.44(-1.15%)
Jun 29, 2010	38.79	38.87	38.25	38.40	118,437	-0.70(-1.79%)
Jun 25, 2010	39.10	39.19	38.88	39.10	27,071	+0.03(+0.07%)
Jun 24, 2010	39.57	39.59	39.07	39.07	23,654	-0.60(-1.51%)
Jun 23, 2010	39.34	39.91	39.34	39.67	17,835	+0.29(+0.73%)
Jun 22, 2010	39.89	39.96	39.34	39.39	18,336	-0.36(-0.92%)
Jun 21, 2010	40.32	40.32	39.64	39.75	17,000	-0.22(-0.55%)
Jun 18, 2010	39.97	40.07	39.90	39.97	27,671	-0.06(-0.14%)
Jun 17, 2010	40.12	40.19	39.69	40.03	7,419	+0.00(+0.00%)
Jun 16, 2010	39.85	40.07	39.72	40.03	45,627	-0.01(-0.04%)
Jun 15, 2010	39.68	40.05	39.43	40.05	14,600	+0.78(+1.98%)
Jun 14, 2010	39.92	39.92	39.27	39.27	16,811	-0.05(-0.13%)
Jun 11, 2010	38.63	39.32	38.63	39.32	25,066	+0.41(+1.05%)
Jun 10, 2010	38.55	38.91	38.55	38.91	10,538	+0.98(+2.58%)
Jun 09, 2010	38.31	38.52	37.93	37.93	14,735	-0.06(-0.16%)
Jun 08, 2010	37.88	37.99	37.44	37.99	62,005	+0.31(+0.82%)
Jun 07, 2010	38.10	38.29	37.69	37.69	26,143	-0.34(-0.88%)
Jun 04, 2010	38.02	38.79	38.02	38.02	14,164	-1.20(-3.06%)
Jun 03, 2010	39.00	39.22	38.96	39.22	11,861	+0.25(+0.64%)
Jun 02, 2010	38.14	38.97	38.14	38.97	48,709	+0.99(+2.62%)
Jun 01, 2010	38.52	38.92	37.98	37.98	23,650	-0.74(-1.90%)
May 28, 2010	38.72	39.12	38.62	38.72	37,708	-0.34(-0.86%)
May 27, 2010	38.51	39.06	38.25	39.05	16,199	+1.12(+2.96%)
May 26, 2010	38.44	38.51	37.89	37.93	41,367	-0.34(-0.90%)
May 25, 2010	37.46	38.27	37.08	38.27	48,540	+0.13(+0.34%)
May 24, 2010	38.38	38.62	38.07	38.14	32,251	-0.18(-0.47%)
May 21, 2010	37.49	38.32	37.26	38.32	150,002	+0.22(+0.58%)
May 20, 2010	38.18	38.62	38.07	38.10	136,493	-1.35(-3.43%)
May 19, 2010	39.48	39.69	39.11	39.45	103,323	-0.26(-0.65%)
May 18, 2010	40.26	40.37	39.54	39.71	119,315	-0.25(-0.63%)
May 17, 2010	39.74	39.99	39.29	39.96	26,196	+0.36(+0.91%)
May 14, 2010	39.60	39.88	39.32	39.60	14,112	-0.49(-1.21%)
May 13, 2010	40.02	40.38	40.00	40.09	51,089	+0.09(+0.23%)
May 12, 2010	39.46	40.03	39.43	40.00	39,387	+0.78(+1.99%)
May 11, 2010	39.34	39.61	39.20	39.22	62,352	+0.10(+0.25%)
May 10, 2010	39.12	39.17	38.74	39.12	123,979	+1.08(+2.84%)
May 07, 2010	38.45	38.82	37.56	38.04	97,164	-0.80(-2.06%)
May 06, 2010	39.66	39.80	0.1073	38.84	232,851	-0.95(-2.39%)
May 05, 2010	39.91	39.96	39.75	39.79	73,285	-0.12(-0.31%)
May 04, 2010	40.61	40.61	39.74	39.91	54,636	-0.97(-2.38%)

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.