Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	42.07	42.28	40.13	42.07	2,753,524	+0.56(+1.35%)
Jul 29, 2010	42.14	42.40	40.68	41.51	2,512,134	-0.22(-0.53%)
Jul 28, 2010	41.73	42.22	41.41	41.73	100	-0.28(-0.67%)
Jul 27, 2010	42.01	42.71	41.67	42.01	134	-0.08(-0.19%)
Jul 26, 2010	41.70	42.14	41.23	42.09	1,444,581	+0.59(+1.42%)
Jul 23, 2010	40.81	41.58	40.46	41.50	1,834,966	+0.79(+1.94%)
Jul 22, 2010	39.79	40.97	39.78	40.71	2,163,246	+1.50(+3.83%)
Jul 21, 2010	40.08	40.33	39.11	39.21	2,635,805	-0.35(-0.88%)
Jul 20, 2010	39.56	39.70	37.98	39.56	2,743,566	+0.76(+1.96%)
Jul 19, 2010	39.18	39.52	38.47	38.80	3,520,482	-0.38(-0.97%)
Jul 16, 2010	39.18	40.57	39.14	39.18	4,360,543	-1.32(-3.26%)
Jul 15, 2010	40.91	41.04	39.93	40.50	2,701,222	-0.54(-1.32%)
Jul 14, 2010	40.08	41.10	39.60	41.04	3,652,534	+0.87(+2.17%)
Jul 13, 2010	39.24	40.50	39.21	40.17	2,617,748	+1.40(+3.61%)
Jul 12, 2010	38.79	39.07	38.31	38.77	1,281,388	-0.25(-0.64%)
Jul 09, 2010	39.02	39.06	38.37	39.02	1,570,951	+0.14(+0.36%)
Jul 08, 2010	39.20	39.59	38.32	38.88	3,231,622	+0.18(+0.47%)
Jul 07, 2010	36.37	38.80	36.27	38.70	4,360,498	+2.41(+6.64%)
Jul 06, 2010	37.98	37.98	35.81	36.29	177	-0.91(-2.45%)
Jul 02, 2010	37.20	39.11	36.94	37.20	2,370,659	-0.91(-2.39%)
Jul 01, 2010	37.71	38.35	36.45	38.11	4,381,555	+0.20(+0.53%)
Jun 30, 2010	38.57	39.28	37.73	37.91	3,490,412	-0.67(-1.74%)
Jun 29, 2010	40.11	40.15	38.21	38.58	3,344,709	-2.44(-5.95%)
Jun 25, 2010	41.02	41.18	40.25	41.02	3,177,668	+0.28(+0.69%)
Jun 24, 2010	41.54	41.91	40.38	40.74	3,174,529	-1.30(-3.09%)
Jun 23, 2010	42.40	42.46	41.45	42.04	3,369,090	-0.13(-0.31%)
Jun 22, 2010	44.06	44.44	42.11	42.17	2,443,196	-1.82(-4.14%)
Jun 21, 2010	45.14	45.36	43.67	43.99	2,844,567	-0.45(-1.01%)
Jun 18, 2010	44.44	44.86	43.78	44.44	2,621,159	+0.65(+1.48%)
Jun 17, 2010	44.50	44.50	43.11	43.79	2,794,241	-0.56(-1.26%)
Jun 16, 2010	44.67	44.94	43.83	44.35	1,899,851	-0.45(-1.00%)
Jun 15, 2010	44.33	44.82	43.66	44.80	1,630,281	+0.84(+1.91%)
Jun 14, 2010	44.08	44.75	43.81	43.96	2,039,491	+0.35(+0.80%)
Jun 11, 2010	43.30	44.04	42.94	43.61	2,315,832	-0.03(-0.07%)
Jun 10, 2010	43.14	43.86	42.77	43.64	2,984,573	+1.21(+2.85%)
Jun 09, 2010	41.48	43.50	41.48	42.43	5,947,577	+1.22(+2.96%)
Jun 08, 2010	40.58	41.27	40.00	41.21	4,800,484	+0.57(+1.40%)
Jun 07, 2010	42.20	42.64	40.52	40.64	2,865,016	-1.49(-3.54%)
Jun 04, 2010	42.13	43.75	41.82	42.13	3,310,207	-2.36(-5.30%)
Jun 03, 2010	45.25	45.42	43.76	44.49	2,837,227	-0.12(-0.27%)
Jun 02, 2010	44.97	44.97	43.51	44.61	3,675,051	-0.08(-0.18%)
Jun 01, 2010	45.00	45.99	44.65	44.69	2,628,063	-0.74(-1.63%)
May 28, 2010	45.43	46.82	45.15	45.43	3,706,863	-1.43(-3.05%)
May 27, 2010	46.56	47.40	45.54	46.86	7,605,383	+3.27(+7.50%)
May 26, 2010	43.00	44.55	42.98	43.59	5,718,928	+0.99(+2.32%)
May 25, 2010	41.24	42.70	40.75	42.60	3,382,460	+0.28(+0.66%)
May 24, 2010	42.72	43.10	42.26	42.32	2,770,268	-0.40(-0.94%)
May 21, 2010	40.78	42.83	40.61	42.72	3,954,178	+0.96(+2.30%)
May 20, 2010	42.15	42.74	41.62	41.76	4,606,500	-1.67(-3.85%)
May 19, 2010	43.25	44.12	42.57	43.43	3,204,371	-0.20(-0.46%)
May 18, 2010	45.64	45.99	43.52	43.63	3,530,401	-1.60(-3.54%)
May 17, 2010	44.96	45.37	43.84	45.23	2,886,371	+0.32(+0.71%)
May 14, 2010	44.91	46.00	44.54	44.91	3,496,740	-1.50(-3.23%)
May 13, 2010	47.86	48.00	46.15	46.41	2,680,508	-1.53(-3.19%)
May 12, 2010	46.80	48.09	46.56	47.94	2,086,873	+1.44(+3.10%)
May 11, 2010	46.89	47.17	46.39	46.50	1,717,120	-0.12(-0.26%)
May 10, 2010	46.19	46.68	46.09	46.62	2,800,369	+3.07(+7.05%)
May 07, 2010	44.88	45.56	43.12	43.55	4,704,285	+0.55(+1.28%)
May 06, 2010	43.00	47.20	42.04	43.00	3,000	-4.57(-9.61%)
May 05, 2010	47.78	48.47	47.26	47.57	1,656,397	-0.49(-1.02%)
May 04, 2010	48.74	48.87	47.83	48.06	1,989,487	-1.47(-2.97%)

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.