Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	41.49	41.91	41.29	41.43	211,977	-0.71(-1.68%)
Jul 29, 2010	42.45	42.73	41.52	42.14	133,762	-0.11(-0.26%)
Jul 28, 2010	43.00	43.12	41.73	42.25	181,611	-0.75(-1.74%)
Jul 27, 2010	42.31	43.18	41.57	43.00	271,179	+1.10(+2.63%)
Jul 26, 2010	41.00	41.95	40.70	41.90	207,089	+0.87(+2.12%)
Jul 23, 2010	39.75	41.17	39.40	41.03	194,410	+0.99(+2.47%)
Jul 22, 2010	39.02	40.20	39.02	40.04	299,785	+1.51(+3.92%)
Jul 21, 2010	39.59	40.00	38.35	38.53	146,249	-0.92(-2.33%)
Jul 20, 2010	38.76	39.67	38.18	39.45	256,411	+0.15(+0.38%)
Jul 19, 2010	39.66	39.84	38.77	39.30	231,123	-0.35(-0.88%)
Jul 16, 2010	40.90	41.45	39.47	39.65	312,623	-1.50(-3.65%)
Jul 15, 2010	41.20	41.67	40.08	41.15	114,161	-0.13(-0.31%)
Jul 14, 2010	41.14	41.40	40.45	41.28	105,380	+0.19(+0.46%)
Jul 13, 2010	40.55	41.27	39.92	41.09	201,403	+1.14(+2.85%)
Jul 12, 2010	39.65	40.17	39.31	39.95	100,636	+0.13(+0.33%)
Jul 09, 2010	39.06	39.86	39.02	39.82	121,777	+0.80(+2.05%)
Jul 08, 2010	38.98	39.03	38.43	39.02	160,116	+0.27(+0.70%)
Jul 07, 2010	36.94	38.85	36.74	38.75	166,423	+1.87(+5.07%)
Jul 06, 2010	38.20	39.08	36.76	36.88	226,322	-0.62(-1.65%)
Jul 02, 2010	38.46	38.46	37.17	37.50	111,403	-0.61(-1.60%)
Jul 01, 2010	38.55	38.55	36.81	38.11	261,690	-0.20(-0.52%)
Jun 30, 2010	39.94	40.29	38.03	38.31	246,477	-1.59(-3.98%)
Jun 29, 2010	40.63	40.63	39.63	39.90	263,550	-0.49(-1.21%)
Jun 25, 2010	39.70	40.39	39.44	40.39	562,001	+0.98(+2.49%)
Jun 24, 2010	39.84	40.23	39.24	39.41	268,758	-0.57(-1.43%)
Jun 23, 2010	39.53	40.55	39.50	39.98	165,555	+0.42(+1.06%)
Jun 22, 2010	39.61	40.42	38.71	39.56	175,202	-0.04(-0.10%)
Jun 21, 2010	40.00	40.12	39.41	39.60	314,511	-0.14(-0.35%)
Jun 18, 2010	39.32	40.00	38.67	39.74	305,525	+0.67(+1.71%)
Jun 17, 2010	39.56	39.83	38.58	39.07	143,375	-0.48(-1.21%)
Jun 16, 2010	38.19	39.71	37.36	39.55	241,873	+1.08(+2.81%)
Jun 15, 2010	36.84	38.65	36.84	38.47	261,937	+1.75(+4.77%)
Jun 14, 2010	36.93	37.37	36.21	36.72	154,207	+0.21(+0.58%)
Jun 11, 2010	34.83	36.59	34.57	36.51	177,196	+1.41(+4.02%)
Jun 10, 2010	34.52	35.16	33.50	35.10	218,656	+1.14(+3.36%)
Jun 09, 2010	34.44	34.56	33.48	33.96	159,740	-0.28(-0.82%)
Jun 08, 2010	34.24	34.54	33.30	34.24	423,330	+0.09(+0.26%)
Jun 07, 2010	34.66	35.19	34.04	34.15	149,245	-0.37(-1.07%)
Jun 04, 2010	35.96	36.22	34.45	34.52	211,870	-1.74(-4.80%)
Jun 03, 2010	36.12	36.48	35.66	36.26	119,108	+0.39(+1.09%)
Jun 02, 2010	34.81	35.89	34.53	35.87	179,832	+1.18(+3.40%)
Jun 01, 2010	35.40	35.88	34.66	34.69	359,323	-1.04(-2.91%)
May 28, 2010	37.37	37.29	35.68	35.73	253,285	-1.64(-4.39%)
May 27, 2010	36.64	37.41	35.99	37.37	209,348	+1.56(+4.36%)
May 26, 2010	36.00	36.66	35.45	35.81	269,412	+0.03(+0.08%)
May 25, 2010	35.43	35.95	34.40	35.78	278,081	-0.25(-0.69%)
May 24, 2010	36.73	37.43	35.89	36.03	268,640	-0.70(-1.91%)
May 21, 2010	35.93	38.03	35.62	36.73	442,424	+0.33(+0.91%)
May 20, 2010	36.06	37.15	35.07	36.40	573,315	+0.39(+1.08%)
May 19, 2010	34.28	36.59	33.98	36.01	456,022	+1.51(+4.38%)
May 18, 2010	36.15	36.20	34.16	34.50	303,906	-1.32(-3.69%)
May 17, 2010	35.56	36.27	34.85	35.82	170,718	+0.38(+1.07%)
May 14, 2010	35.38	35.60	34.80	35.44	265,223	-0.36(-1.01%)
May 13, 2010	37.36	37.36	35.45	35.80	311,318	-1.82(-4.84%)
May 12, 2010	35.15	37.65	35.15	37.62	417,084	+2.63(+7.52%)
May 11, 2010	34.70	35.37	34.19	34.99	298,470	+0.36(+1.04%)
May 10, 2010	34.21	35.04	34.10	34.63	285,484	+1.22(+3.65%)
May 07, 2010	33.18	34.19	33.00	33.41	477,795	+0.16(+0.48%)
May 06, 2010	33.57	34.47	31.56	33.25	360,949	-0.39(-1.16%)
May 05, 2010	34.29	35.06	33.55	33.64	381,305	-1.67(-4.73%)
May 04, 2010	34.00	35.54	33.62	35.31	491,173	+1.09(+3.19%)

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.