Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	41.87	42.84	41.60	42.78	646,144	+0.77(+1.83%)
Jul 29, 2010	41.42	42.26	41.08	42.01	1,123,772	+0.71(+1.72%)
Jul 28, 2010	42.56	42.66	41.05	41.30	568,962	-1.27(-2.98%)
Jul 27, 2010	43.00	43.00	41.95	42.57	686,733	-0.15(-0.35%)
Jul 26, 2010	41.80	42.99	41.73	42.72	1,147,995	+0.92(+2.20%)
Jul 23, 2010	40.71	41.92	40.40	41.80	821,076	+0.82(+2.00%)
Jul 22, 2010	40.58	41.07	40.51	40.98	1,212,340	+0.82(+2.04%)
Jul 21, 2010	40.37	40.56	39.95	40.16	682,929	-0.18(-0.45%)
Jul 20, 2010	39.89	40.38	39.47	40.34	777,502	+0.14(+0.35%)
Jul 19, 2010	40.00	40.21	38.90	40.20	1,201,617	+0.29(+0.73%)
Jul 16, 2010	39.14	40.19	39.12	39.91	1,937,209	+0.19(+0.48%)
Jul 15, 2010	38.20	39.80	37.55	39.72	2,135,821	+3.06(+8.35%)
Jul 14, 2010	36.53	36.72	36.06	36.66	350,887	-0.20(-0.54%)
Jul 13, 2010	36.75	37.11	36.63	36.86	631,618	+0.46(+1.26%)
Jul 12, 2010	36.26	36.97	36.12	36.40	653,425	+0.14(+0.39%)
Jul 09, 2010	35.82	36.35	35.12	36.26	637,186	+0.36(+1.00%)
Jul 08, 2010	36.28	36.33	35.44	35.90	529,263	+0.00(+0.00%)
Jul 07, 2010	34.98	36.09	34.75	35.90	714,086	+1.28(+3.70%)
Jul 06, 2010	35.08	35.65	34.44	34.62	476,476	+0.16(+0.46%)
Jul 02, 2010	35.03	35.23	34.26	34.46	410,098	-0.51(-1.46%)
Jul 01, 2010	35.27	35.81	34.56	34.97	753,286	-0.29(-0.82%)
Jun 30, 2010	35.08	35.86	35.08	35.26	1,020,712	+0.31(+0.89%)
Jun 29, 2010	36.40	36.47	34.62	34.95	1,132,022	-2.36(-6.33%)
Jun 25, 2010	37.28	39.97	37.04	37.31	333,626	+0.26(+0.70%)
Jun 24, 2010	38.08	38.25	36.80	37.05	445,273	-1.22(-3.19%)
Jun 23, 2010	38.90	38.99	38.02	38.27	409,604	-0.02(-0.05%)
Jun 22, 2010	38.45	39.04	38.04	38.29	815,115	-0.15(-0.39%)
Jun 21, 2010	38.66	39.95	38.25	38.44	1,274,311	+0.26(+0.68%)
Jun 18, 2010	38.07	38.22	37.81	38.18	650,363	+0.16(+0.42%)
Jun 17, 2010	37.87	38.29	37.46	38.02	605,311	+0.05(+0.13%)
Jun 16, 2010	37.22	38.17	37.22	37.97	903,637	+0.36(+0.96%)
Jun 15, 2010	36.83	37.64	36.83	37.61	708,299	+0.95(+2.59%)
Jun 14, 2010	37.15	37.42	36.55	36.66	354,571	-0.37(-1.00%)
Jun 11, 2010	36.43	37.13	36.22	37.03	684,263	+0.28(+0.76%)
Jun 10, 2010	36.48	36.77	35.83	36.75	854,668	+1.12(+3.14%)
Jun 09, 2010	35.91	36.62	35.41	35.63	1,088,660	+0.47(+1.34%)
Jun 08, 2010	35.22	35.65	34.83	35.16	1,028,177	+0.05(+0.14%)
Jun 07, 2010	36.35	36.48	35.00	35.11	843,649	-1.12(-3.09%)
Jun 04, 2010	37.05	37.50	36.00	36.23	852,024	-1.61(-4.25%)
Jun 03, 2010	37.64	38.00	37.39	37.84	1,628,085	+0.45(+1.20%)
Jun 02, 2010	36.69	37.51	36.69	37.39	952,283	+0.65(+1.77%)
Jun 01, 2010	37.06	37.45	36.65	36.74	697,339	-0.63(-1.69%)
May 28, 2010	37.14	37.75	36.85	37.37	1,261,745	+0.23(+0.62%)
May 27, 2010	36.15	37.20	36.05	37.14	1,323,957	+1.91(+5.42%)
May 26, 2010	35.58	36.19	34.85	35.23	1,036,160	+0.12(+0.34%)
May 25, 2010	34.82	35.11	33.93	35.11	1,434,624	-1.05(-2.90%)
May 24, 2010	35.51	36.48	35.36	36.16	1,102,153	+0.65(+1.83%)
May 21, 2010	34.21	35.69	34.09	35.51	1,267,590	+1.23(+3.59%)
May 20, 2010	34.55	35.98	34.20	34.28	1,615,397	-2.01(-5.54%)
May 19, 2010	37.44	37.46	35.83	36.29	1,753,391	-1.28(-3.41%)
May 18, 2010	36.99	39.17	36.70	37.57	4,490,921	+2.72(+7.80%)
May 17, 2010	34.00	35.34	34.00	34.85	1,250,266	-0.26(-0.74%)
May 14, 2010	35.36	35.42	34.56	35.11	832,050	-0.30(-0.85%)
May 13, 2010	35.35	36.84	35.18	35.41	1,482,630	+0.30(+0.85%)
May 12, 2010	33.87	35.28	33.68	35.11	1,058,999	+1.35(+4.00%)
May 11, 2010	34.20	34.24	33.40	33.76	1,217,394	-0.73(-2.12%)
May 10, 2010	34.35	34.92	34.00	34.49	815,973	+1.75(+5.35%)
May 07, 2010	33.27	33.68	32.18	32.74	1,423,116	-0.26(-0.79%)
May 06, 2010	34.16	34.68	32.00	33.00	1,620,299	-1.50(-4.35%)
May 05, 2010	34.40	35.11	33.78	34.50	1,392,886	+0.37(+1.08%)
May 04, 2010	36.32	36.32	33.94	34.13	2,299,200	-2.55(-6.95%)

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.