Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	39.55	40.14	38.43	39.64	13,389,151	+0.50(+1.28%)
Jul 29, 2010	40.12	40.37	38.45	39.14	4,029	-1.78(-4.35%)
Jul 28, 2010	40.92	40.92	39.36	40.92	2,475	+0.00(+0.00%)
Jul 27, 2010	40.92	42.91	40.24	40.92	16,641	-2.80(-6.40%)
Jul 26, 2010	43.84	44.44	42.86	43.72	16,972,150	-0.01(-0.02%)
Jul 23, 2010	42.10	43.76	41.61	43.73	19,305,422	+1.95(+4.67%)
Jul 22, 2010	41.18	42.27	40.73	41.78	23,709	+1.73(+4.31%)
Jul 21, 2010	40.74	41.74	39.80	40.05	20,432,138	+0.45(+1.13%)
Jul 20, 2010	39.61	39.78	36.15	39.61	19,025,868	+2.75(+7.45%)
Jul 19, 2010	37.49	37.60	36.40	36.86	8,739,661	-0.13(-0.34%)
Jul 16, 2010	36.99	38.22	36.84	36.99	10,314,203	-0.79(-2.08%)
Jul 15, 2010	38.44	38.51	37.41	37.77	11,983,512	-0.95(-2.45%)
Jul 14, 2010	38.01	39.06	37.16	38.72	26,431	+0.63(+1.67%)
Jul 13, 2010	38.38	38.53	37.54	38.09	14,313	+0.97(+2.60%)
Jul 12, 2010	38.30	38.30	36.54	37.12	11,010,939	-1.23(-3.19%)
Jul 09, 2010	38.34	38.79	36.57	38.34	14,965,849	+1.60(+4.36%)
Jul 08, 2010	36.93	36.93	35.64	36.74	11,825	+0.63(+1.73%)
Jul 07, 2010	34.18	36.17	34.00	36.12	14,488,773	+1.94(+5.68%)
Jul 06, 2010	35.04	35.66	33.71	34.18	1,251	+0.50(+1.49%)
Jul 02, 2010	33.68	34.62	33.02	33.68	11,325,863	-0.43(-1.26%)
Jul 01, 2010	34.47	35.31	33.09	34.11	21,684,172	-0.37(-1.06%)
Jun 30, 2010	34.84	35.85	34.33	34.47	1,681	-0.44(-1.25%)
Jun 29, 2010	35.93	36.59	34.62	34.91	25,978	-3.76(-9.71%)
Jun 25, 2010	38.67	39.00	37.10	38.67	14,487,386	+1.06(+2.83%)
Jun 24, 2010	39.09	39.17	37.47	37.60	11,585	-1.80(-4.56%)
Jun 23, 2010	39.02	39.86	38.09	39.40	14,909,100	+0.42(+1.08%)
Jun 22, 2010	40.69	40.71	38.80	38.98	16,730	-1.23(-3.07%)
Jun 21, 2010	40.24	41.36	39.89	40.21	18,929,320	+1.39(+3.59%)
Jun 18, 2010	38.82	39.66	38.45	38.82	12,376,003	-0.62(-1.56%)
Jun 17, 2010	40.62	40.69	38.90	39.44	11,652	-1.08(-2.67%)
Jun 16, 2010	40.46	41.04	39.95	40.52	10,310,959	-0.54(-1.31%)
Jun 15, 2010	40.23	41.13	39.33	41.05	1,956	+1.21(+3.03%)
Jun 14, 2010	41.29	41.37	39.77	39.85	14,301,368	-0.23(-0.58%)
Jun 11, 2010	38.51	40.10	38.30	40.08	14,416,940	+1.46(+3.77%)
Jun 10, 2010	38.25	38.68	37.75	38.62	19,227	+1.65(+4.47%)
Jun 09, 2010	37.74	38.74	36.70	36.97	19,263,722	+0.00(+0.00%)
Jun 08, 2010	36.34	37.11	35.86	36.97	3,410	+0.93(+2.58%)
Jun 07, 2010	37.67	37.93	36.03	36.04	17,217,518	-1.51(-4.02%)
Jun 04, 2010	37.55	39.59	37.01	37.55	28,995,290	-2.94(-7.27%)
Jun 03, 2010	41.60	41.72	39.35	40.49	16,110,279	-0.50(-1.22%)
Jun 02, 2010	39.95	40.99	39.66	40.99	12,321	+1.64(+4.16%)
Jun 01, 2010	41.18	41.66	39.36	39.36	7,881	-2.86(-6.78%)
May 28, 2010	42.22	43.52	41.61	42.22	15,732,752	-1.48(-3.38%)
May 27, 2010	41.92	43.75	41.43	43.69	20,810,258	+3.34(+8.29%)
May 26, 2010	43.42	43.48	40.19	40.35	16,048	-1.96(-4.63%)
May 25, 2010	39.19	42.65	39.00	42.31	14,356	+1.49(+3.66%)
May 24, 2010	42.08	42.38	40.66	40.81	16,137,743	-1.31(-3.10%)
May 21, 2010	40.44	43.01	40.40	42.12	28,059,686	+1.27(+3.11%)
May 20, 2010	40.85	42.79	40.58	40.85	14,080	-3.24(-7.34%)
May 19, 2010	42.62	44.39	42.40	44.09	31,818,818	+0.73(+1.69%)
May 18, 2010	46.79	47.43	43.01	43.35	69,760	-2.39(-5.22%)
May 17, 2010	46.71	46.95	43.74	45.74	27,824,536	-1.48(-3.14%)
May 14, 2010	47.22	49.23	46.08	47.22	28,939,374	-2.83(-5.66%)
May 13, 2010	50.35	51.83	49.84	50.06	25,852,862	+0.85(+1.73%)
May 12, 2010	47.70	49.30	47.33	49.21	18,176,558	+1.85(+3.91%)
May 11, 2010	48.37	48.90	47.13	47.36	6,147	-2.35(-4.73%)
May 10, 2010	49.10	49.76	48.83	49.71	17,166,654	+3.06(+6.56%)
May 07, 2010	47.06	48.37	44.79	46.65	24,920,932	-0.41(-0.87%)
May 06, 2010	46.96	49.88	43.69	47.06	23,805	+0.52(+1.11%)
May 05, 2010	47.61	49.81	46.20	46.55	25,870,350	-0.90(-1.90%)
May 04, 2010	47.99	48.05	46.35	47.45	8,753	-1.66(-3.38%)

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.