Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	32.46	33.65	32.26	32.77	473,437	-0.11(-0.33%)
Jul 29, 2010	33.25	33.25	32.30	32.88	618,797	-0.08(-0.24%)
Jul 28, 2010	36.25	36.45	32.15	32.96	3,096,087	-1.10(-3.23%)
Jul 27, 2010	34.48	34.48	33.38	34.06	1,034,773	+0.04(+0.12%)
Jul 26, 2010	34.45	35.77	33.82	34.02	871,238	-0.37(-1.08%)
Jul 23, 2010	32.55	34.47	32.44	34.39	863,677	+1.78(+5.46%)
Jul 22, 2010	31.85	33.01	31.75	32.61	1,294,534	+1.01(+3.20%)
Jul 21, 2010	32.70	32.81	31.31	31.60	2,203,793	-1.60(-4.82%)
Jul 20, 2010	34.00	34.22	32.85	33.20	2,184,309	-1.91(-5.44%)
Jul 19, 2010	35.77	35.77	34.86	35.11	484,914	-0.46(-1.29%)
Jul 16, 2010	36.47	36.73	35.40	35.57	539,395	-0.99(-2.71%)
Jul 15, 2010	36.59	36.78	36.04	36.56	465,669	-0.19(-0.52%)
Jul 14, 2010	35.59	36.75	35.25	36.75	487,602	+0.97(+2.71%)
Jul 13, 2010	35.19	35.96	34.84	35.78	469,795	+0.88(+2.52%)
Jul 12, 2010	35.24	35.55	34.66	34.90	285,432	-0.41(-1.16%)
Jul 09, 2010	35.01	35.34	34.57	35.31	290,925	+0.34(+0.97%)
Jul 08, 2010	35.38	35.73	34.65	34.97	414,752	-0.29(-0.82%)
Jul 07, 2010	33.96	35.61	33.66	35.26	670,235	+1.55(+4.60%)
Jul 06, 2010	34.51	34.73	33.53	33.71	435,652	-0.40(-1.17%)
Jul 02, 2010	34.72	34.95	33.91	34.11	489,833	-0.55(-1.59%)
Jul 01, 2010	35.65	35.65	33.89	34.66	583,584	-0.80(-2.26%)
Jun 30, 2010	35.37	36.22	35.09	35.46	472,899	+0.22(+0.62%)
Jun 29, 2010	36.27	36.59	35.03	35.24	602,915	-1.78(-4.81%)
Jun 25, 2010	37.08	37.27	36.46	37.02	609,397	+0.17(+0.46%)
Jun 24, 2010	36.77	37.42	36.30	36.85	429,613	-0.06(-0.16%)
Jun 23, 2010	37.68	37.84	36.26	36.91	1,610,848	-1.55(-4.03%)
Jun 22, 2010	39.85	39.88	38.29	38.46	596,435	-1.18(-2.98%)
Jun 21, 2010	40.50	40.60	39.39	39.64	283,225	-0.50(-1.25%)
Jun 18, 2010	41.03	41.03	40.03	40.14	497,788	-0.67(-1.64%)
Jun 17, 2010	40.75	41.42	40.52	40.81	446,812	+0.01(+0.02%)
Jun 16, 2010	39.81	41.25	39.58	40.80	649,666	+0.60(+1.49%)
Jun 15, 2010	38.52	40.41	38.25	40.20	1,645,378	+1.97(+5.15%)
Jun 14, 2010	38.34	38.65	38.01	38.23	580,758	+0.23(+0.61%)
Jun 11, 2010	36.93	38.06	36.87	38.00	555,913	+0.55(+1.47%)
Jun 10, 2010	37.26	37.48	36.82	37.45	290,493	+0.78(+2.13%)
Jun 09, 2010	36.94	37.19	36.51	36.67	514,486	+0.06(+0.16%)
Jun 08, 2010	36.91	37.42	36.25	36.61	758,183	-0.09(-0.25%)
Jun 07, 2010	38.11	38.11	36.64	36.70	622,351	-1.41(-3.70%)
Jun 04, 2010	39.17	39.43	37.89	38.11	781,544	-1.98(-4.94%)
Jun 03, 2010	38.97	40.20	38.97	40.09	1,189,004	+0.97(+2.48%)
Jun 02, 2010	38.54	39.12	38.01	39.12	849,020	+0.77(+2.01%)
Jun 01, 2010	39.15	39.26	38.30	38.35	853,282	-0.92(-2.34%)
May 28, 2010	39.72	39.86	39.22	39.27	721,921	-0.45(-1.13%)
May 27, 2010	40.27	40.34	39.56	39.72	1,743,638	+0.19(+0.48%)
May 26, 2010	39.91	41.04	39.22	39.53	554,025	-0.31(-0.78%)
May 25, 2010	40.06	40.25	38.76	39.84	721,216	-1.19(-2.90%)
May 24, 2010	40.42	41.68	40.42	41.03	433,538	+0.50(+1.23%)
May 21, 2010	40.28	41.36	39.64	40.53	726,890	-0.22(-0.54%)
May 20, 2010	40.95	41.87	40.70	40.75	511,250	-1.52(-3.60%)
May 19, 2010	42.69	43.11	41.11	42.27	286,216	-0.61(-1.42%)
May 18, 2010	43.63	44.16	42.59	42.88	572,442	-0.27(-0.63%)
May 17, 2010	41.94	43.39	41.20	43.15	530,032	+1.41(+3.38%)
May 14, 2010	42.46	42.97	41.18	41.74	332,022	-1.01(-2.36%)
May 13, 2010	43.05	43.84	42.47	42.75	538,959	-0.49(-1.13%)
May 12, 2010	40.77	43.28	40.28	43.24	579,095	+2.47(+6.06%)
May 11, 2010	40.66	41.21	38.89	40.77	770,323	+0.11(+0.27%)
May 10, 2010	40.50	41.50	39.76	40.66	653,179	+1.70(+4.36%)
May 07, 2010	40.23	40.31	38.24	38.96	649,200	-1.45(-3.59%)
May 06, 2010	40.94	41.80	38.00	40.41	613,547	-0.78(-1.89%)
May 05, 2010	41.42	41.67	40.94	41.19	519,025	-0.48(-1.15%)
May 04, 2010	42.06	42.33	40.98	41.67	533,831	-0.81(-1.91%)

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.