Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	37.60	38.59	37.21	38.36	6,984,425	+0.01(+0.03%)
Jul 29, 2010	40.86	40.90	38.27	38.35	23,436,252	-5.68(-12.90%)
Jul 28, 2010	44.35	44.98	43.55	44.03	4,343,059	-0.30(-0.68%)
Jul 27, 2010	45.81	45.89	44.12	44.33	3,148,304	-1.04(-2.29%)
Jul 26, 2010	45.21	45.99	45.00	45.37	3,118,902	+0.32(+0.71%)
Jul 23, 2010	43.99	45.13	43.78	45.05	3,244,197	+0.77(+1.74%)
Jul 22, 2010	43.55	44.50	43.50	44.28	3,044,494	+1.20(+2.79%)
Jul 21, 2010	43.37	43.86	42.60	43.08	3,676,347	+0.19(+0.44%)
Jul 20, 2010	41.77	42.97	41.23	42.89	4,231,830	+0.26(+0.61%)
Jul 19, 2010	42.76	42.97	42.00	42.63	3,113,804	-0.06(-0.14%)
Jul 16, 2010	44.00	44.10	42.59	42.69	3,891,418	-1.54(-3.48%)
Jul 15, 2010	43.90	44.39	43.59	44.23	4,225,780	+0.24(+0.55%)
Jul 14, 2010	43.53	44.88	43.50	43.99	4,188,683	+0.41(+0.94%)
Jul 13, 2010	43.65	44.04	42.69	43.58	3,791,899	+0.60(+1.40%)
Jul 12, 2010	43.39	44.31	42.82	42.98	3,534,383	-0.49(-1.13%)
Jul 09, 2010	42.93	43.84	42.58	43.47	2,694,649	+0.47(+1.09%)
Jul 08, 2010	43.30	43.95	42.46	43.00	3,364,718	+0.27(+0.63%)
Jul 07, 2010	40.48	42.82	40.34	42.73	4,874,178	+2.47(+6.14%)
Jul 06, 2010	40.49	41.75	39.95	40.26	4,771,459	+0.69(+1.74%)
Jul 02, 2010	40.47	40.61	39.45	39.57	2,845,049	-0.78(-1.93%)
Jul 01, 2010	40.57	40.95	39.13	40.35	5,773,255	-0.22(-0.54%)
Jun 30, 2010	41.27	42.18	40.44	40.57	4,919,075	-0.47(-1.15%)
Jun 29, 2010	43.79	43.79	40.72	41.04	8,388,964	-4.05(-8.98%)
Jun 25, 2010	44.39	45.85	43.86	45.09	5,854,506	+0.82(+1.85%)
Jun 24, 2010	45.00	45.74	43.95	44.27	5,153,277	-1.03(-2.27%)
Jun 23, 2010	44.44	45.55	43.37	45.30	4,739,734	+0.95(+2.14%)
Jun 22, 2010	45.85	46.25	44.28	44.35	4,586,545	-0.92(-2.03%)
Jun 21, 2010	46.31	46.72	45.01	45.27	3,535,166	-0.45(-0.98%)
Jun 18, 2010	45.54	46.19	45.27	45.72	3,943,579	+0.13(+0.29%)
Jun 17, 2010	45.46	45.73	44.57	45.59	3,779,163	+0.46(+1.02%)
Jun 16, 2010	44.76	45.85	44.56	45.13	4,301,647	+0.09(+0.20%)
Jun 15, 2010	43.80	45.10	43.74	45.04	5,014,874	+1.36(+3.11%)
Jun 14, 2010	44.48	44.50	43.26	43.68	5,932,843	-0.62(-1.40%)
Jun 11, 2010	42.32	44.40	42.16	44.30	4,228,477	+1.47(+3.43%)
Jun 10, 2010	42.98	43.90	41.87	42.83	5,550,481	+1.01(+2.42%)
Jun 09, 2010	41.14	42.99	41.11	41.82	6,129,378	+1.30(+3.21%)
Jun 08, 2010	41.19	42.20	39.79	40.52	5,821,133	-0.70(-1.70%)
Jun 07, 2010	42.02	42.93	41.13	41.22	4,408,602	-0.69(-1.63%)
Jun 04, 2010	42.10	43.39	41.55	41.91	6,239,650	-1.17(-2.73%)
Jun 03, 2010	41.94	43.50	41.39	43.08	6,321,023	+1.81(+4.39%)
Jun 02, 2010	39.45	41.29	39.18	41.27	4,442,415	+1.77(+4.48%)
Jun 01, 2010	39.14	40.67	39.03	39.50	3,074,630	-0.22(-0.55%)
May 28, 2010	40.22	40.50	39.03	39.72	3,461,124	-0.50(-1.24%)
May 27, 2010	39.47	40.22	39.02	40.22	3,823,589	+1.37(+3.53%)
May 26, 2010	39.60	40.39	38.67	38.85	3,761,092	-0.06(-0.15%)
May 25, 2010	37.00	38.91	36.79	38.91	3,970,578	-0.12(-0.31%)
May 24, 2010	39.09	39.74	38.77	39.03	3,016,708	+0.10(+0.26%)
May 21, 2010	36.55	39.66	36.30	38.93	4,615,652	+1.30(+3.45%)
May 20, 2010	37.29	38.80	37.14	37.63	5,481,787	-2.32(-5.81%)
May 19, 2010	39.81	40.88	39.08	39.95	4,034,396	-0.53(-1.31%)
May 18, 2010	41.84	42.69	40.39	40.48	6,034,664	-0.55(-1.34%)
May 17, 2010	38.92	41.16	38.87	41.03	8,024,285	+2.13(+5.48%)
May 14, 2010	39.25	39.37	38.10	38.90	2,712,779	-0.85(-2.14%)
May 13, 2010	39.47	40.88	39.25	39.75	5,094,352	+0.33(+0.84%)
May 12, 2010	38.55	39.60	38.55	39.42	3,046,071	+0.90(+2.34%)
May 11, 2010	39.25	39.63	37.50	38.52	3,757,426	+0.14(+0.36%)
May 10, 2010	38.36	39.21	35.56	38.38	5,496,454	+2.67(+7.48%)
May 07, 2010	36.81	36.92	34.40	35.71	8,249,483	-1.68(-4.49%)
May 06, 2010	38.02	38.55	33.95	37.39	6,480,414	-0.71(-1.86%)
May 05, 2010	38.36	38.83	37.39	38.10	4,379,293	-0.29(-0.76%)
May 04, 2010	39.00	39.15	37.90	38.39	3,963,729	-1.37(-3.45%)

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.