Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	42.05	44.53	41.51	43.30	1,933,256	+0.24(+0.56%)
Jul 29, 2010	43.66	44.71	41.64	43.06	2,003,551	-0.19(-0.44%)
Jul 28, 2010	43.47	44.13	42.51	43.25	1,921,436	-0.18(-0.41%)
Jul 27, 2010	47.22	47.73	42.60	43.43	6,413,507	-1.26(-2.82%)
Jul 26, 2010	43.44	44.74	42.54	44.69	3,018,601	+1.96(+4.59%)
Jul 23, 2010	41.05	42.81	40.57	42.73	1,818,330	+1.93(+4.73%)
Jul 22, 2010	39.82	41.95	39.54	40.80	1,422,664	+1.82(+4.67%)
Jul 21, 2010	40.00	40.64	38.54	38.98	1,331,529	-0.87(-2.18%)
Jul 20, 2010	37.83	39.99	36.89	39.85	1,429,005	+0.89(+2.28%)
Jul 19, 2010	38.22	39.73	37.29	38.96	2,317,761	+2.27(+6.19%)
Jul 16, 2010	37.97	38.23	36.52	36.69	1,232,149	-1.77(-4.60%)
Jul 15, 2010	40.42	40.69	37.54	38.46	3,161,053	-2.70(-6.56%)
Jul 14, 2010	42.19	42.86	40.92	41.16	1,214,968	-0.73(-1.74%)
Jul 13, 2010	41.29	42.00	40.68	41.89	1,547,040	+1.59(+3.95%)
Jul 12, 2010	40.49	41.57	39.71	40.30	1,101,994	-0.27(-0.67%)
Jul 09, 2010	39.01	40.78	38.75	40.57	1,255,326	+1.42(+3.63%)
Jul 08, 2010	38.82	39.46	37.33	39.15	2,564,639	+1.56(+4.15%)
Jul 07, 2010	34.05	37.77	34.05	37.59	1,630,572	+3.57(+10.49%)
Jul 06, 2010	35.45	35.78	33.81	34.02	1,604,159	-0.36(-1.05%)
Jul 02, 2010	34.98	35.47	33.57	34.38	1,033,798	-0.32(-0.92%)
Jul 01, 2010	34.32	35.00	32.79	34.70	1,519,585	+0.42(+1.23%)
Jun 30, 2010	35.39	36.37	34.13	34.28	1,058,493	-0.83(-2.36%)
Jun 29, 2010	37.33	37.54	34.68	35.11	2,366,891	-3.71(-9.56%)
Jun 25, 2010	38.05	39.65	37.29	38.82	2,626,415	+0.78(+2.05%)
Jun 24, 2010	39.62	39.79	37.52	38.04	1,459,634	-1.86(-4.66%)
Jun 23, 2010	39.32	40.77	38.69	39.90	1,352,961	+0.44(+1.12%)
Jun 22, 2010	40.85	41.65	39.23	39.46	1,828,279	-1.34(-3.28%)
Jun 21, 2010	42.60	43.39	40.18	40.80	2,638,832	-1.18(-2.81%)
Jun 18, 2010	39.39	42.19	39.30	41.98	4,149,049	+3.42(+8.87%)
Jun 17, 2010	37.61	38.83	36.83	38.56	1,477,685	+1.01(+2.69%)
Jun 16, 2010	37.91	38.60	37.11	37.55	1,622,266	-0.91(-2.37%)
Jun 15, 2010	36.83	38.80	36.76	38.46	2,236,629	+1.94(+5.31%)
Jun 14, 2010	36.15	38.39	36.15	36.52	2,696,976	+1.31(+3.72%)
Jun 11, 2010	33.50	35.58	33.31	35.21	1,470,586	+1.08(+3.16%)
Jun 10, 2010	33.24	34.38	33.00	34.13	1,634,535	+1.82(+5.63%)
Jun 09, 2010	32.22	33.93	31.98	32.31	2,296,524	+0.45(+1.41%)
Jun 08, 2010	31.85	32.19	29.54	31.86	4,395,808	+0.07(+0.22%)
Jun 07, 2010	35.75	36.26	31.45	31.79	4,016,395	-3.94(-11.03%)
Jun 04, 2010	37.92	38.50	35.36	35.73	2,143,794	-3.96(-9.98%)
Jun 03, 2010	39.36	39.70	38.24	39.69	1,670,193	+0.66(+1.69%)
Jun 02, 2010	37.96	39.03	37.38	39.03	1,423,588	+1.56(+4.16%)
Jun 01, 2010	37.80	39.84	37.34	37.47	2,725,176	-0.70(-1.83%)
May 28, 2010	39.59	39.43	37.66	38.17	1,873,210	-1.42(-3.59%)
May 27, 2010	36.99	39.59	36.51	39.59	3,050,360	+4.11(+11.58%)
May 26, 2010	37.51	37.87	35.39	35.48	3,570,061	-0.42(-1.17%)
May 25, 2010	36.49	36.57	34.25	35.90	6,037,081	-3.00(-7.71%)
May 24, 2010	41.03	41.82	38.88	38.90	2,217,461	-2.57(-6.20%)
May 21, 2010	38.50	41.81	37.92	41.47	2,136,502	+2.28(+5.82%)
May 20, 2010	39.41	40.81	38.96	39.19	2,589,411	-1.94(-4.72%)
May 19, 2010	40.04	41.44	38.82	41.13	3,590,582	+0.73(+1.81%)
May 18, 2010	46.33	46.66	40.05	40.40	4,637,681	-5.10(-11.21%)
May 17, 2010	44.75	45.74	42.44	45.50	1,882,310	+0.70(+1.56%)
May 14, 2010	46.27	46.41	43.72	44.80	2,144,244	-2.12(-4.52%)
May 13, 2010	48.85	49.20	46.52	46.92	1,356,195	-1.68(-3.46%)
May 12, 2010	47.08	48.95	47.08	48.60	1,710,837	+1.84(+3.93%)
May 11, 2010	48.77	49.12	45.69	46.76	1,725,334	-0.54(-1.14%)
May 10, 2010	46.39	47.35	45.60	47.30	1,755,090	+4.52(+10.57%)
May 07, 2010	45.37	45.90	42.34	42.78	2,284,031	-1.78(-3.99%)
May 06, 2010	46.08	47.34	41.84	44.56	2,595,820	-1.91(-4.11%)
May 05, 2010	45.73	47.10	44.08	46.47	2,357,223	+0.56(+1.22%)
May 04, 2010	47.85	48.10	44.92	45.91	2,879,445	-3.08(-6.29%)

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.