Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	40.52	40.59	39.24	40.52	104,376	+0.43(+1.07%)
Jul 29, 2010	40.20	40.69	39.49	40.09	71,308	+0.08(+0.20%)
Jul 28, 2010	40.01	40.36	39.76	40.01	558	-0.26(-0.65%)
Jul 27, 2010	40.85	41.29	40.20	40.27	99,837	-0.37(-0.91%)
Jul 26, 2010	39.77	40.67	39.24	40.64	132,053	+1.10(+2.78%)
Jul 23, 2010	38.84	39.66	38.22	39.54	110,450	+0.48(+1.23%)
Jul 22, 2010	37.17	39.11	36.72	39.06	295,055	+2.38(+6.49%)
Jul 21, 2010	37.38	37.40	36.48	36.68	89,465	-0.47(-1.27%)
Jul 20, 2010	36.65	37.32	36.12	37.15	191,192	+0.12(+0.32%)
Jul 19, 2010	37.21	37.35	36.57	37.03	111,303	+0.00(+0.00%)
Jul 16, 2010	37.03	38.82	37.01	37.03	124,862	-1.78(-4.59%)
Jul 15, 2010	39.72	39.85	38.32	38.81	118,414	-0.86(-2.17%)
Jul 14, 2010	39.42	39.74	39.17	39.67	143,162	+0.33(+0.84%)
Jul 13, 2010	39.34	39.45	38.49	39.34	1,364	+1.35(+3.55%)
Jul 12, 2010	38.70	39.00	37.80	37.99	56,512	-0.51(-1.32%)
Jul 09, 2010	38.50	38.75	38.11	38.50	45,931	+0.01(+0.03%)
Jul 08, 2010	38.49	38.68	38.01	38.49	415	+0.51(+1.34%)
Jul 07, 2010	36.08	38.07	36.08	37.98	159,775	+1.99(+5.53%)
Jul 06, 2010	35.99	36.95	35.85	35.99	698	-0.30(-0.83%)
Jul 02, 2010	36.29	36.64	35.95	36.29	60,040	+0.21(+0.58%)
Jul 01, 2010	36.32	36.44	35.51	36.08	90,621	-0.30(-0.82%)
Jun 30, 2010	36.38	37.44	36.23	36.38	1,293	-0.24(-0.66%)
Jun 29, 2010	36.76	36.99	36.33	36.62	143,632	-0.54(-1.45%)
Jun 25, 2010	37.16	37.24	35.90	37.16	378,192	+0.98(+2.71%)
Jun 24, 2010	36.82	37.32	36.15	36.18	95,816	-0.82(-2.22%)
Jun 23, 2010	36.87	37.23	36.60	37.00	102,174	+0.11(+0.30%)
Jun 22, 2010	36.89	37.76	36.84	36.89	400	+0.08(+0.22%)
Jun 21, 2010	36.60	37.25	36.45	36.81	147,100	+0.53(+1.46%)
Jun 18, 2010	36.28	36.39	35.94	36.28	152,484	+0.26(+0.72%)
Jun 17, 2010	35.53	36.09	35.26	36.02	61,366	+0.59(+1.67%)
Jun 16, 2010	35.48	35.88	35.25	35.43	73,039	-0.15(-0.42%)
Jun 15, 2010	35.58	35.61	34.80	35.58	696	+0.39(+1.11%)
Jun 14, 2010	34.98	36.42	34.74	35.19	137,037	+0.57(+1.65%)
Jun 11, 2010	34.10	35.13	34.08	34.62	88,277	+0.26(+0.76%)
Jun 10, 2010	34.36	34.45	33.66	34.36	646	+0.54(+1.60%)
Jun 09, 2010	34.04	34.43	33.61	33.82	74,379	+0.16(+0.48%)
Jun 08, 2010	33.85	33.98	33.22	33.66	71,197	-0.11(-0.33%)
Jun 07, 2010	34.88	34.88	33.69	33.77	96,554	-0.86(-2.48%)
Jun 04, 2010	34.63	35.82	34.49	34.63	112,387	-1.36(-3.78%)
Jun 03, 2010	36.47	36.73	35.43	35.99	125,281	-0.16(-0.44%)
Jun 02, 2010	36.15	36.20	34.93	36.15	108,917	+0.83(+2.35%)
Jun 01, 2010	35.32	36.74	35.26	35.32	564	-1.06(-2.91%)
May 28, 2010	36.38	37.15	36.23	36.38	72,929	-0.86(-2.31%)
May 27, 2010	36.77	37.30	36.38	37.24	64,640	+1.19(+3.30%)
May 26, 2010	36.05	37.54	35.98	36.05	566	+0.09(+0.25%)
May 25, 2010	35.08	36.15	34.54	35.96	99,917	-0.13(-0.36%)
May 24, 2010	36.72	37.43	36.02	36.09	153,612	-0.64(-1.74%)
May 21, 2010	35.52	36.90	35.52	36.73	109,375	+0.70(+1.94%)
May 20, 2010	36.58	37.01	36.02	36.03	118,085	-2.20(-5.75%)
May 19, 2010	38.67	38.84	37.85	38.23	103,869	-0.57(-1.47%)
May 18, 2010	39.99	40.04	38.69	38.80	100,032	-0.72(-1.82%)
May 17, 2010	39.19	39.65	38.28	39.52	114,399	+0.64(+1.65%)
May 14, 2010	38.88	39.20	38.27	38.88	71,229	-0.38(-0.97%)
May 13, 2010	38.92	39.55	38.59	39.26	90,360	+0.20(+0.51%)
May 12, 2010	37.87	39.20	37.87	39.06	127,819	+1.37(+3.63%)
May 11, 2010	37.75	38.11	37.60	37.69	106,456	+0.06(+0.16%)
May 10, 2010	37.63	37.74	37.05	37.63	102,343	+1.95(+5.47%)
May 07, 2010	36.45	36.78	35.48	35.68	145,342	-1.15(-3.12%)
May 06, 2010	38.24	38.36	35.00	36.83	202,982	+0.38(+1.04%)
May 05, 2010	36.07	38.46	35.85	36.45	235,251	-0.74(-1.99%)
May 04, 2010	37.85	37.85	36.69	37.19	78,662	-0.79(-2.08%)

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.