Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	36.97	37.20	35.86	36.97	3,684,404	+0.52(+1.43%)
Jul 29, 2010	37.24	37.24	35.83	36.45	2,871,855	-0.60(-1.62%)
Jul 28, 2010	37.05	37.23	36.54	37.05	243	+0.00(+0.00%)
Jul 27, 2010	37.05	38.41	36.96	37.05	325	-1.02(-2.68%)
Jul 26, 2010	37.50	38.12	36.87	38.07	2,777,150	+0.70(+1.87%)
Jul 23, 2010	36.67	37.45	36.02	37.37	3,585,763	+0.72(+1.96%)
Jul 22, 2010	35.56	36.83	35.56	36.65	3,851,284	+1.55(+4.42%)
Jul 21, 2010	35.36	35.94	35.00	35.10	3,538,891	-0.15(-0.43%)
Jul 20, 2010	35.25	35.32	33.75	35.25	4,162,485	+0.88(+2.56%)
Jul 19, 2010	34.85	35.14	33.97	34.37	5,074,917	-0.39(-1.12%)
Jul 16, 2010	34.76	36.56	34.62	34.76	5,455,957	-1.99(-5.41%)
Jul 15, 2010	36.83	36.90	36.10	36.75	2,714,970	-0.02(-0.05%)
Jul 14, 2010	36.94	37.24	36.53	36.77	3,996,540	-0.39(-1.05%)
Jul 13, 2010	36.42	37.37	36.33	37.16	3,301,128	+1.13(+3.14%)
Jul 12, 2010	36.39	36.44	35.51	36.03	3,067,687	-0.47(-1.29%)
Jul 09, 2010	36.50	36.88	35.81	36.50	3,089,904	+0.38(+1.05%)
Jul 08, 2010	36.74	36.97	35.53	36.12	5,090,407	+0.02(+0.06%)
Jul 07, 2010	35.22	36.12	34.52	36.10	6,703,235	+1.40(+4.03%)
Jul 06, 2010	36.10	36.47	34.33	34.70	1,873	-1.07(-2.99%)
Jul 02, 2010	35.77	36.94	35.55	35.77	3,098,143	-0.69(-1.89%)
Jul 01, 2010	36.40	36.84	35.36	36.46	100	-0.09(-0.25%)
Jun 30, 2010	36.86	37.61	36.44	36.55	1,118	-0.42(-1.14%)
Jun 29, 2010	36.98	38.48	36.72	36.97	700	-2.19(-5.59%)
Jun 25, 2010	39.16	39.62	39.00	39.16	5,509,267	-0.32(-0.81%)
Jun 24, 2010	40.16	40.68	39.28	39.48	4,594,112	-1.12(-2.76%)
Jun 23, 2010	40.54	41.04	39.90	40.60	3,323,795	-0.11(-0.27%)
Jun 22, 2010	42.15	42.85	40.62	40.71	4,725,418	-1.45(-3.44%)
Jun 21, 2010	43.97	43.98	41.90	42.16	4,098,121	-0.95(-2.20%)
Jun 18, 2010	43.11	43.57	43.00	43.11	4,293,695	-0.09(-0.21%)
Jun 17, 2010	43.66	44.00	42.87	43.20	4,217,077	-0.31(-0.71%)
Jun 16, 2010	43.82	44.08	43.24	43.51	4,754,363	-0.81(-1.83%)
Jun 15, 2010	43.79	44.37	43.06	44.32	100	+1.01(+2.33%)
Jun 14, 2010	43.04	43.70	42.76	43.31	3,987,068	+0.50(+1.17%)
Jun 11, 2010	41.55	42.88	41.40	42.81	4,219,645	+0.65(+1.54%)
Jun 10, 2010	41.53	42.93	41.53	42.16	7,690,441	+1.35(+3.31%)
Jun 09, 2010	40.11	41.90	40.11	40.81	4,989,157	+0.94(+2.36%)
Jun 08, 2010	39.25	39.95	38.66	39.87	4,670,918	+0.72(+1.84%)
Jun 07, 2010	39.74	40.21	39.12	39.15	4,327,863	-0.44(-1.11%)
Jun 04, 2010	39.59	41.16	39.43	39.59	4,848,382	-2.36(-5.63%)
Jun 03, 2010	41.76	42.19	41.40	41.95	4,282,446	+0.35(+0.84%)
Jun 02, 2010	40.40	41.61	40.31	41.60	1,600	+1.33(+3.30%)
Jun 01, 2010	40.63	41.49	40.11	40.27	3,770,713	-0.84(-2.04%)
May 28, 2010	41.11	42.05	40.69	41.11	4,225,796	-0.84(-2.00%)
May 27, 2010	40.39	42.00	40.20	41.95	6,634,677	+2.59(+6.58%)
May 26, 2010	39.62	40.10	39.22	39.36	6,445,370	+0.27(+0.69%)
May 25, 2010	37.36	39.15	36.97	39.09	5,781,148	+0.35(+0.90%)
May 24, 2010	38.48	39.16	38.25	38.74	5,324,041	+0.31(+0.81%)
May 21, 2010	36.87	39.09	36.87	38.43	7,421,623	+0.62(+1.64%)
May 20, 2010	37.64	38.72	37.40	37.81	250	-1.02(-2.63%)
May 19, 2010	38.96	39.70	38.46	38.83	5,818,427	-0.43(-1.10%)
May 18, 2010	40.64	40.96	39.14	39.26	17,900	-0.94(-2.34%)
May 17, 2010	40.34	40.49	38.75	40.20	3,175,700	+0.14(+0.35%)
May 14, 2010	40.06	41.40	39.54	40.06	6,628,745	-1.57(-3.77%)
May 13, 2010	42.27	42.37	41.53	41.63	4,642,816	-0.77(-1.82%)
May 12, 2010	41.66	42.43	41.47	42.40	2,540,686	+0.95(+2.29%)
May 11, 2010	41.46	41.79	41.24	41.45	4,374,841	+0.38(+0.93%)
May 10, 2010	40.59	41.11	40.45	41.07	3,948,912	+2.79(+7.29%)
May 07, 2010	38.99	39.74	37.64	38.28	5,787,735	-0.72(-1.85%)
May 06, 2010	39.12	40.91	35.70	39.00	300	-1.94(-4.74%)
May 05, 2010	41.43	42.16	40.67	40.94	3,967,522	-0.89(-2.13%)
May 04, 2010	42.53	42.58	41.28	41.83	4,324,294	-1.20(-2.79%)

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.