Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	38.44	38.72	37.27	38.44	402,438	-0.08(-0.21%)
Jul 29, 2010	37.13	39.22	37.04	38.52	1,079,404	-3.38(-8.07%)
Jul 28, 2010	42.38	42.57	41.55	41.90	100	-0.48(-1.13%)
Jul 27, 2010	43.00	43.33	42.12	42.38	155,818	-0.41(-0.96%)
Jul 26, 2010	41.93	43.00	41.70	42.79	157,556	+1.12(+2.69%)
Jul 23, 2010	40.82	41.71	40.75	41.67	146,366	+0.70(+1.71%)
Jul 22, 2010	40.12	41.00	40.12	40.97	187,072	+1.40(+3.54%)
Jul 21, 2010	40.34	40.70	39.36	39.57	176,679	-0.53(-1.32%)
Jul 20, 2010	38.87	40.13	38.61	40.10	139,486	+0.68(+1.73%)
Jul 19, 2010	39.06	39.48	38.90	39.42	142,338	+0.48(+1.23%)
Jul 16, 2010	38.94	39.75	38.87	38.94	165,799	-0.94(-2.36%)
Jul 15, 2010	40.03	40.21	39.24	39.88	230,819	-0.17(-0.42%)
Jul 14, 2010	39.68	40.28	39.49	40.05	163,527	+0.17(+0.43%)
Jul 13, 2010	39.37	39.99	39.34	39.88	112,031	+1.04(+2.68%)
Jul 12, 2010	38.89	39.30	38.66	38.84	118,986	-0.27(-0.69%)
Jul 09, 2010	39.11	39.11	38.53	39.11	110,701	+0.42(+1.09%)
Jul 08, 2010	39.21	39.58	38.30	38.69	296,733	-0.02(-0.05%)
Jul 07, 2010	37.43	38.75	37.43	38.71	210,299	+1.45(+3.89%)
Jul 06, 2010	37.49	37.86	36.94	37.26	1,490	+0.30(+0.81%)
Jul 02, 2010	36.96	37.87	36.76	36.96	194,269	-0.56(-1.49%)
Jul 01, 2010	38.38	38.39	36.73	37.52	457,131	-0.73(-1.91%)
Jun 30, 2010	38.98	39.41	38.16	38.25	132	-0.90(-2.30%)
Jun 29, 2010	40.79	40.86	38.92	39.15	329,460	-1.48(-3.64%)
Jun 25, 2010	40.63	41.17	40.16	40.63	450,978	+0.24(+0.59%)
Jun 24, 2010	40.28	40.65	39.98	40.39	227,099	-0.11(-0.27%)
Jun 23, 2010	40.62	40.90	40.17	40.50	290,317	-0.12(-0.30%)
Jun 22, 2010	41.26	41.40	40.45	40.62	448,619	-0.43(-1.05%)
Jun 21, 2010	42.09	42.22	40.73	41.05	314,319	-0.20(-0.48%)
Jun 18, 2010	41.25	41.38	40.54	41.25	306,464	+0.54(+1.33%)
Jun 17, 2010	41.16	41.41	40.48	40.71	251,235	-0.41(-1.00%)
Jun 16, 2010	40.97	41.69	40.85	41.12	194,797	-0.01(-0.02%)
Jun 15, 2010	40.14	41.15	39.89	41.13	252,424	+1.07(+2.67%)
Jun 14, 2010	40.00	40.47	39.92	40.06	251,613	+0.19(+0.48%)
Jun 11, 2010	38.77	39.94	38.52	39.87	220,373	+0.71(+1.81%)
Jun 10, 2010	38.23	39.28	38.00	39.16	233,614	+1.45(+3.85%)
Jun 09, 2010	37.84	38.52	37.46	37.71	247,122	+0.08(+0.21%)
Jun 08, 2010	37.50	37.88	36.80	37.63	168,055	+0.14(+0.37%)
Jun 07, 2010	38.62	38.66	37.42	37.49	142,827	-1.10(-2.85%)
Jun 04, 2010	38.59	39.63	38.46	38.59	161,706	-1.64(-4.08%)
Jun 03, 2010	40.31	40.98	39.99	40.23	271,970	+0.00(+0.00%)
Jun 02, 2010	38.68	40.23	38.61	40.23	379,708	+1.72(+4.47%)
Jun 01, 2010	39.07	39.80	38.48	38.51	287,319	-0.92(-2.33%)
May 28, 2010	39.43	40.70	39.23	39.43	357,258	-1.26(-3.10%)
May 27, 2010	40.08	40.69	39.61	40.69	395,842	+1.58(+4.04%)
May 26, 2010	39.70	39.95	39.04	39.11	388,294	+0.62(+1.61%)
May 25, 2010	37.17	38.58	36.60	38.49	326,608	+0.39(+1.02%)
May 24, 2010	38.54	38.94	38.10	38.10	207,599	-0.51(-1.32%)
May 21, 2010	37.27	38.79	37.03	38.61	416,264	+0.80(+2.12%)
May 20, 2010	38.26	38.97	37.79	37.81	534,252	-2.00(-5.02%)
May 19, 2010	40.19	40.78	39.15	39.81	367,162	-0.46(-1.14%)
May 18, 2010	40.67	41.09	39.98	40.27	387,430	+0.09(+0.22%)
May 17, 2010	40.74	40.77	38.92	40.18	414,859	-0.36(-0.89%)
May 14, 2010	40.54	41.17	40.18	40.54	305,985	-0.79(-1.91%)
May 13, 2010	41.74	42.11	41.15	41.33	157,701	-0.58(-1.38%)
May 12, 2010	41.13	42.07	41.09	41.91	266,320	+0.98(+2.39%)
May 11, 2010	41.26	41.49	40.83	40.93	333,542	-0.14(-0.34%)
May 10, 2010	40.65	41.07	40.60	41.07	362,417	+1.80(+4.58%)
May 07, 2010	39.28	40.56	38.96	39.27	726,150	-0.23(-0.58%)
May 06, 2010	40.59	40.99	37.96	39.50	617,752	-1.33(-3.26%)
May 05, 2010	40.62	41.34	40.43	40.83	382,781	-0.68(-1.64%)
May 04, 2010	42.33	42.38	41.14	41.51	332,203	-1.43(-3.33%)

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.