Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	39.65	40.24	38.52	39.74	13,355,474	+0.50(+1.28%)
Jul 29, 2010	40.23	40.48	38.55	39.24	4,019	-1.78(-4.35%)
Jul 28, 2010	41.02	41.02	39.46	41.02	2,469	+0.00(+0.00%)
Jul 27, 2010	41.02	43.02	40.34	41.02	16,599	-2.81(-6.40%)
Jul 26, 2010	43.95	44.56	42.97	43.83	16,929,460	-0.01(-0.02%)
Jul 23, 2010	42.21	43.87	41.71	43.84	19,256,866	+1.95(+4.67%)
Jul 22, 2010	41.28	42.38	40.84	41.88	23,650	+1.73(+4.31%)
Jul 21, 2010	40.84	41.85	39.90	40.15	20,380,746	+0.45(+1.13%)
Jul 20, 2010	39.71	39.88	36.25	39.71	18,978,014	+2.75(+7.45%)
Jul 19, 2010	37.58	37.70	36.50	36.95	8,717,679	-0.13(-0.34%)
Jul 16, 2010	37.08	38.32	36.94	37.08	10,288,261	-0.79(-2.08%)
Jul 15, 2010	38.54	38.60	37.51	37.87	11,953,371	-0.95(-2.45%)
Jul 14, 2010	38.11	39.16	37.26	38.82	26,365	+0.64(+1.67%)
Jul 13, 2010	38.48	38.63	37.63	38.18	14,277	+0.97(+2.60%)
Jul 12, 2010	38.40	38.40	36.63	37.21	10,983,244	-1.23(-3.19%)
Jul 09, 2010	38.44	38.89	36.66	38.44	14,928,208	+1.60(+4.36%)
Jul 08, 2010	37.02	37.02	35.73	36.84	11,796	+0.63(+1.73%)
Jul 07, 2010	34.26	36.26	34.08	36.21	14,452,331	+1.95(+5.68%)
Jul 06, 2010	35.12	35.75	33.80	34.26	1,248	+0.50(+1.49%)
Jul 02, 2010	33.76	34.70	33.11	33.76	11,297,376	-0.43(-1.26%)
Jul 01, 2010	34.56	35.40	33.17	34.19	21,629,632	-0.37(-1.06%)
Jun 30, 2010	34.93	35.94	34.42	34.56	1,677	-0.44(-1.26%)
Jun 29, 2010	36.02	36.68	34.70	35.00	25,913	-3.77(-9.71%)
Jun 25, 2010	38.76	39.10	37.20	38.76	14,450,947	+1.07(+2.83%)
Jun 24, 2010	39.19	39.27	37.56	37.70	11,556	-1.80(-4.56%)
Jun 23, 2010	39.11	39.96	38.19	39.50	14,871,601	+0.42(+1.08%)
Jun 22, 2010	40.79	40.81	38.90	39.08	16,688	-1.24(-3.07%)
Jun 21, 2010	40.34	41.46	39.99	40.32	18,881,710	+1.40(+3.59%)
Jun 18, 2010	38.92	39.76	38.55	38.92	12,344,875	-0.62(-1.56%)
Jun 17, 2010	40.72	40.79	39.00	39.54	11,623	-1.08(-2.67%)
Jun 16, 2010	40.56	41.14	40.06	40.62	10,285,025	-0.54(-1.31%)
Jun 15, 2010	40.33	41.24	39.43	41.16	1,952	+1.21(+3.03%)
Jun 14, 2010	41.39	41.47	39.87	39.95	14,265,397	-0.23(-0.58%)
Jun 11, 2010	38.61	40.20	38.40	40.18	14,380,679	+1.46(+3.77%)
Jun 10, 2010	38.34	38.78	37.85	38.72	19,179	+1.66(+4.48%)
Jun 09, 2010	37.83	38.84	36.79	37.06	19,215,270	+0.00(+0.00%)
Jun 08, 2010	36.43	37.20	35.95	37.06	3,402	+0.93(+2.58%)
Jun 07, 2010	37.77	38.03	36.12	36.13	17,174,212	-1.52(-4.02%)
Jun 04, 2010	37.64	39.69	37.11	37.64	28,922,362	-2.95(-7.27%)
Jun 03, 2010	41.70	41.82	39.45	40.59	16,069,758	-0.50(-1.22%)
Jun 02, 2010	40.05	41.10	39.76	41.10	12,290	+1.64(+4.16%)
Jun 01, 2010	41.28	41.77	39.45	39.45	7,861	-2.87(-6.78%)
May 28, 2010	42.32	43.63	41.71	42.32	15,693,181	-1.48(-3.38%)
May 27, 2010	42.03	43.87	41.53	43.80	20,757,916	+3.35(+8.29%)
May 26, 2010	43.52	43.59	40.29	40.45	16,007	-1.96(-4.63%)
May 25, 2010	39.28	42.75	39.10	42.41	14,320	+1.50(+3.66%)
May 24, 2010	42.19	42.48	40.76	40.92	16,097,154	-1.31(-3.10%)
May 21, 2010	40.54	43.12	40.50	42.22	27,989,110	+1.27(+3.11%)
May 20, 2010	40.95	42.90	40.68	40.95	14,044	-3.25(-7.34%)
May 19, 2010	42.73	44.50	42.51	44.20	31,738,786	+0.74(+1.69%)
May 18, 2010	46.90	47.55	43.12	43.46	69,584	-2.39(-5.22%)
May 17, 2010	46.83	47.07	43.85	45.86	27,754,552	-1.49(-3.14%)
May 14, 2010	47.34	49.35	46.20	47.34	28,866,586	-2.84(-5.66%)
May 13, 2010	50.48	51.96	49.96	50.19	25,787,838	+0.85(+1.73%)
May 12, 2010	47.82	49.42	47.45	49.33	18,130,840	+1.86(+3.91%)
May 11, 2010	48.49	49.02	47.24	47.48	6,131	-2.36(-4.73%)
May 10, 2010	49.22	49.89	48.95	49.84	17,123,478	+3.07(+6.56%)
May 07, 2010	47.18	48.49	44.90	46.77	24,858,248	-0.41(-0.87%)
May 06, 2010	47.08	50.00	43.80	47.18	23,745	+0.52(+1.11%)
May 05, 2010	47.73	49.93	46.31	46.66	25,805,278	-0.90(-1.90%)
May 04, 2010	48.11	48.18	46.47	47.57	8,731	-1.67(-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.