Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	36.48	37.78	36.34	36.48	10,220,677	-1.15(-3.06%)
Jul 29, 2010	38.06	38.17	37.22	37.63	4,877,154	+0.01(+0.02%)
Jul 28, 2010	37.62	38.11	37.42	37.62	539	+0.00(+0.00%)
Jul 27, 2010	37.62	38.89	37.08	37.62	721	-1.18(-3.05%)
Jul 26, 2010	38.24	39.07	38.24	38.81	4,570,600	+0.52(+1.36%)
Jul 23, 2010	38.46	38.61	37.63	38.29	6,244,129	-0.33(-0.84%)
Jul 22, 2010	38.85	39.19	38.45	38.61	5,640,483	+0.29(+0.76%)
Jul 21, 2010	39.11	39.15	37.99	38.32	6,448,206	-0.65(-1.66%)
Jul 20, 2010	38.97	39.09	37.42	38.97	7,701,502	+0.80(+2.10%)
Jul 19, 2010	38.42	38.73	37.66	38.17	6,152,146	-0.10(-0.26%)
Jul 16, 2010	38.27	39.48	37.84	38.27	8,303,563	-1.46(-3.68%)
Jul 15, 2010	40.03	40.03	38.88	39.73	5,671,833	-0.17(-0.42%)
Jul 14, 2010	39.70	40.58	39.34	39.90	5,621,760	-0.01(-0.01%)
Jul 13, 2010	39.90	40.47	39.79	39.90	3,404	+0.47(+1.20%)
Jul 12, 2010	39.34	39.82	39.11	39.43	4,316,644	-0.01(-0.03%)
Jul 09, 2010	39.44	39.93	38.95	39.44	4,991,742	-0.24(-0.61%)
Jul 08, 2010	39.18	39.90	38.76	39.68	9,432,929	+0.90(+2.33%)
Jul 07, 2010	37.40	38.79	37.07	38.78	7,304,373	+1.48(+3.96%)
Jul 06, 2010	37.49	38.37	36.90	37.30	2,874	+0.56(+1.54%)
Jul 02, 2010	36.74	37.60	36.45	36.74	6,963,559	-0.28(-0.75%)
Jul 01, 2010	36.81	37.35	35.78	37.02	8,739,121	+0.27(+0.72%)
Jun 30, 2010	37.46	37.86	36.63	36.75	709	-0.60(-1.60%)
Jun 29, 2010	38.60	38.76	37.18	37.35	11,083,538	-3.66(-8.94%)
Jun 25, 2010	41.01	41.08	39.08	41.01	19,200,116	+1.94(+4.96%)
Jun 24, 2010	39.53	40.43	38.85	39.07	7,516,455	-0.84(-2.11%)
Jun 23, 2010	39.81	40.32	39.32	39.91	7,200,280	+0.15(+0.37%)
Jun 22, 2010	41.32	41.60	39.53	39.77	8,035,184	-1.55(-3.76%)
Jun 21, 2010	41.84	42.55	40.92	41.32	8,126,506	+0.15(+0.35%)
Jun 18, 2010	41.18	41.30	40.71	41.18	8,101,883	+0.06(+0.15%)
Jun 17, 2010	41.25	41.52	40.54	41.12	6,867,146	-0.12(-0.30%)
Jun 16, 2010	40.89	41.63	40.62	41.24	4,680,232	+0.01(+0.03%)
Jun 15, 2010	41.32	41.48	40.67	41.23	8,109,249	+0.53(+1.29%)
Jun 14, 2010	41.45	41.90	40.59	40.70	8,322,761	-0.34(-0.83%)
Jun 11, 2010	40.34	41.06	39.96	41.04	6,128,138	+0.41(+1.00%)
Jun 10, 2010	39.53	40.67	39.53	40.64	9,252,049	+1.85(+4.78%)
Jun 09, 2010	39.67	40.55	38.51	38.78	8,588,186	-0.58(-1.47%)
Jun 08, 2010	38.30	39.52	37.77	39.36	11,080,640	+1.58(+4.17%)
Jun 07, 2010	38.69	39.68	37.13	37.78	13,709,609	-0.69(-1.80%)
Jun 04, 2010	38.48	41.32	38.08	38.48	16,935,694	-2.52(-6.14%)
Jun 03, 2010	40.15	41.06	39.27	40.99	9,727,101	+0.74(+1.84%)
Jun 02, 2010	38.14	40.27	37.68	40.25	10,846,905	+2.59(+6.86%)
Jun 01, 2010	38.70	39.22	37.58	37.67	8,942,997	-1.50(-3.82%)
May 28, 2010	39.17	40.19	38.80	39.17	8,602,062	-0.62(-1.57%)
May 27, 2010	38.09	39.87	37.90	39.79	10,765,982	+2.53(+6.79%)
May 26, 2010	37.37	38.07	37.13	37.26	8,817,932	+0.38(+1.04%)
May 25, 2010	34.93	36.96	34.90	36.88	289	+0.50(+1.39%)
May 24, 2010	37.22	37.76	36.34	36.37	7,661,564	-1.21(-3.21%)
May 21, 2010	35.26	37.61	34.85	37.58	11,068,723	+1.61(+4.47%)
May 20, 2010	36.09	36.90	35.88	35.97	7,597,603	-2.22(-5.81%)
May 19, 2010	38.30	38.94	37.21	38.19	7,212,299	-0.23(-0.59%)
May 18, 2010	39.22	39.57	38.28	38.42	59,958	-0.15(-0.38%)
May 17, 2010	39.66	40.08	37.72	38.57	8,376,916	-1.07(-2.70%)
May 14, 2010	39.63	40.21	38.63	39.63	5,347,987	-0.74(-1.84%)
May 13, 2010	40.39	41.14	40.20	40.38	6,980,267	+0.59(+1.48%)
May 12, 2010	39.23	40.62	39.23	39.79	9,242,579	+0.66(+1.68%)
May 11, 2010	39.16	39.38	38.93	39.13	10,318,955	-0.65(-1.64%)
May 10, 2010	39.43	39.82	39.23	39.78	8,542,314	+2.11(+5.60%)
May 07, 2010	38.04	39.06	36.96	37.67	9,961,992	-0.57(-1.49%)
May 06, 2010	39.00	39.40	36.08	38.24	12,736,977	-1.65(-4.14%)
May 05, 2010	39.76	40.37	38.95	39.90	9,035,183	-1.29(-3.13%)
May 04, 2010	40.85	41.30	39.39	41.18	11,240,906	-1.24(-2.92%)

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.