Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	34.93	35.67	34.83	34.93	5,610,723	-1.12(-3.11%)
Jul 29, 2010	36.64	36.88	35.44	36.05	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	34.00	35.04	393	-2.63(-6.99%)
Jul 26, 2010	37.71	38.37	37.52	37.68	4,220,401	+0.02(+0.05%)
Jul 23, 2010	37.97	38.00	36.11	37.66	5,708,616	-0.34(-0.89%)
Jul 22, 2010	37.53	38.48	37.26	38.00	2,664,378	+1.01(+2.72%)
Jul 21, 2010	38.37	38.38	36.83	36.99	2,662,909	-1.13(-2.96%)
Jul 20, 2010	38.12	38.31	36.54	38.12	2,761,893	+0.72(+1.91%)
Jul 19, 2010	37.81	37.85	36.61	37.40	2,803,549	-0.35(-0.92%)
Jul 16, 2010	37.75	39.19	37.43	37.75	3,462,583	-1.68(-4.27%)
Jul 15, 2010	40.33	40.33	38.57	39.43	4,792,464	-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	40.05	39.23	39.28	851	+0.11(+0.29%)
Jul 12, 2010	39.07	39.64	38.84	39.17	2,426,528	-0.15(-0.38%)
Jul 09, 2010	39.32	39.70	38.80	39.32	2,717,290	-0.10(-0.26%)
Jul 08, 2010	39.44	39.64	38.43	39.43	531	+0.49(+1.26%)
Jul 07, 2010	37.45	38.95	37.37	38.94	3,461,393	+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	38.16	36.77	37.31	3,422,826	-0.69(-1.81%)
Jul 01, 2010	37.91	38.28	36.26	38.00	5,590,397	+0.16(+0.42%)
Jun 30, 2010	37.84	39.19	37.64	37.84	500	-0.16(-0.42%)
Jun 29, 2010	38.91	38.91	37.80	38.00	5,240,810	-3.21(-7.79%)
Jun 25, 2010	41.20	41.63	40.40	41.20	7,275,909	+0.32(+0.78%)
Jun 24, 2010	41.31	42.30	40.48	40.88	5,953,477	-0.63(-1.52%)
Jun 23, 2010	42.76	42.76	41.10	41.51	6,976,935	-1.32(-3.08%)
Jun 22, 2010	45.28	45.52	42.40	42.83	6,461,275	-2.44(-5.38%)
Jun 21, 2010	46.81	47.16	44.97	45.27	2,932,662	-0.73(-1.60%)
Jun 18, 2010	46.00	46.84	45.73	46.00	4,303,391	-0.60(-1.29%)
Jun 17, 2010	48.08	48.08	45.97	46.60	2,566,342	-1.12(-2.35%)
Jun 16, 2010	47.28	48.21	46.99	47.72	2,155,483	-0.10(-0.22%)
Jun 15, 2010	46.85	47.90	46.85	47.83	2,487,739	+1.26(+2.71%)
Jun 14, 2010	47.40	47.81	46.39	46.57	2,409,242	-0.15(-0.32%)
Jun 11, 2010	45.85	47.12	45.60	46.72	2,486,934	+0.31(+0.67%)
Jun 10, 2010	45.11	46.44	44.94	46.41	3,653,331	+2.40(+5.45%)
Jun 09, 2010	44.56	45.50	43.70	44.01	4,442,118	-0.13(-0.30%)
Jun 08, 2010	45.12	45.42	43.14	44.14	6,046,569	-0.71(-1.57%)
Jun 07, 2010	45.60	47.48	44.56	44.85	5,575,994	-0.56(-1.24%)
Jun 04, 2010	45.41	50.43	44.71	45.41	11,284,263	+0.07(+0.15%)
Jun 03, 2010	45.03	48.16	44.82	45.34	5,987,105	+0.31(+0.69%)
Jun 02, 2010	42.01	45.09	41.78	45.03	21,216	+3.95(+9.61%)
Jun 01, 2010	41.56	42.78	41.09	41.09	106	-1.18(-2.78%)
May 28, 2010	42.26	43.00	41.84	42.26	3,021,898	+0.00(+0.00%)
May 27, 2010	41.14	42.32	40.91	42.26	2,737,772	+2.28(+5.69%)
May 26, 2010	40.32	40.91	39.75	39.99	2,903,150	+0.31(+0.78%)
May 25, 2010	39.10	39.75	38.49	39.68	5,783,363	-0.25(-0.64%)
May 24, 2010	40.75	41.15	39.89	39.93	2,578,665	-0.94(-2.30%)
May 21, 2010	39.75	41.30	38.85	40.87	4,530,032	+0.49(+1.21%)
May 20, 2010	40.71	41.60	40.38	40.38	3,615,803	-2.41(-5.63%)
May 19, 2010	43.19	43.40	41.54	42.79	3,608,589	-0.66(-1.51%)
May 18, 2010	44.43	45.17	43.23	43.45	3,171,713	-0.34(-0.77%)
May 17, 2010	45.23	45.56	42.98	43.78	3,498,324	-1.32(-2.92%)
May 14, 2010	45.10	46.08	44.16	45.10	4,676,963	-0.74(-1.62%)
May 13, 2010	45.03	46.58	44.77	45.84	3,143,662	+0.67(+1.48%)
May 12, 2010	44.92	45.58	44.70	45.18	3,120,736	+0.36(+0.80%)
May 11, 2010	45.24	45.54	44.65	44.82	3,819,126	-0.58(-1.28%)
May 10, 2010	45.07	45.54	44.86	45.40	7,092,414	+4.17(+10.13%)
May 07, 2010	43.16	43.69	40.56	41.23	5,178,508	-2.23(-5.14%)
May 06, 2010	43.45	46.03	40.71	43.46	638	-1.43(-3.19%)
May 05, 2010	45.24	46.03	44.66	44.89	3,031,900	-1.66(-3.57%)
May 04, 2010	45.88	46.66	45.36	46.56	3,587,964	+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.