Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	39.31	39.46	38.91	39.30	2,874,419	+0.04(+0.10%)
Jul 29, 2010	39.57	39.72	39.14	39.26	3,242,692	-0.05(-0.12%)
Jul 28, 2010	39.37	39.58	39.23	39.31	3,922,181	-0.28(-0.71%)
Jul 27, 2010	39.88	40.56	39.55	39.59	3,642,780	-0.12(-0.30%)
Jul 26, 2010	39.28	39.74	39.16	39.71	2,984,626	+0.57(+1.45%)
Jul 23, 2010	38.72	39.15	38.59	39.14	2,811,236	+0.42(+1.08%)
Jul 22, 2010	38.32	38.84	38.27	38.72	3,993,767	+0.71(+1.85%)
Jul 21, 2010	38.51	38.57	37.81	38.02	2,624,995	-0.29(-0.75%)
Jul 20, 2010	37.46	38.41	37.43	38.31	4,686,962	+0.68(+1.81%)
Jul 19, 2010	37.54	37.68	37.18	37.63	2,428,292	+0.47(+1.27%)
Jul 16, 2010	37.15	38.02	36.99	37.15	3,495,917	-1.46(-3.78%)
Jul 15, 2010	38.66	38.70	38.11	38.61	3,824,516	-0.14(-0.35%)
Jul 14, 2010	38.45	38.78	38.34	38.75	3,933,996	+0.39(+1.02%)
Jul 13, 2010	38.14	38.42	38.10	38.35	3,484,888	+0.17(+0.43%)
Jul 12, 2010	37.96	38.19	37.79	38.19	3,089,511	+0.17(+0.45%)
Jul 09, 2010	38.02	38.09	37.71	38.02	3,129,654	+0.76(+2.04%)
Jul 08, 2010	37.32	37.39	36.90	37.26	3,912,769	+0.38(+1.02%)
Jul 07, 2010	36.22	36.90	35.88	36.88	3,559,581	+0.46(+1.28%)
Jul 06, 2010	36.43	36.86	36.10	36.42	5,664,135	+0.96(+2.71%)
Jul 02, 2010	35.45	35.79	35.21	35.45	5,445,926	-0.53(-1.47%)
Jul 01, 2010	36.11	36.12	35.39	35.98	10,195,344	+0.16(+0.45%)
Jun 30, 2010	36.29	36.59	35.81	35.82	4,306,342	-0.29(-0.80%)
Jun 29, 2010	36.59	36.66	35.99	36.11	5,930,011	-1.87(-4.92%)
Jun 25, 2010	37.98	38.11	37.46	37.98	5,475,052	+0.01(+0.02%)
Jun 24, 2010	38.23	38.33	37.74	37.97	3,973,908	-0.26(-0.67%)
Jun 23, 2010	38.31	38.43	37.86	38.23	4,358,480	+0.29(+0.77%)
Jun 22, 2010	38.62	38.75	37.79	37.93	4,611,096	-0.79(-2.05%)
Jun 21, 2010	39.03	39.23	38.42	38.73	5,901,061	+0.77(+2.02%)
Jun 18, 2010	37.96	37.98	37.56	37.96	3,341,142	+0.72(+1.94%)
Jun 17, 2010	37.52	37.52	36.97	37.24	3,989,152	-0.14(-0.38%)
Jun 16, 2010	37.06	37.59	37.03	37.38	3,529,681	+0.06(+0.15%)
Jun 15, 2010	36.60	37.44	36.39	37.32	3,916,560	+0.94(+2.59%)
Jun 14, 2010	36.55	36.81	36.29	36.38	4,000,526	+0.65(+1.82%)
Jun 11, 2010	35.29	35.74	35.04	35.73	4,152,933	+0.26(+0.74%)
Jun 10, 2010	35.34	35.61	35.12	35.47	5,419,127	+0.70(+2.00%)
Jun 09, 2010	35.00	35.28	34.51	34.77	7,138,694	-0.38(-1.09%)
Jun 08, 2010	35.15	35.24	34.47	35.16	5,913,422	+0.69(+2.01%)
Jun 07, 2010	35.13	35.27	34.38	34.47	6,074,735	-0.65(-1.85%)
Jun 04, 2010	35.11	35.80	34.99	35.11	7,323,736	-0.91(-2.53%)
Jun 03, 2010	36.37	36.49	35.74	36.03	6,656,750	+0.32(+0.91%)
Jun 02, 2010	34.65	35.76	34.62	35.70	7,814,767	+1.25(+3.63%)
Jun 01, 2010	34.56	35.27	34.43	34.45	5,783,260	-0.40(-1.16%)
May 28, 2010	34.85	35.77	34.78	34.85	7,725,409	-0.64(-1.81%)
May 27, 2010	34.97	35.55	34.85	35.49	8,045,565	+2.15(+6.46%)
May 26, 2010	33.94	34.03	33.17	33.34	8,811,263	-0.09(-0.26%)
May 25, 2010	32.32	33.45	32.20	33.43	5,680	-1.05(-3.03%)
May 24, 2010	34.69	35.03	34.40	34.47	5,455,842	-0.46(-1.32%)
May 21, 2010	33.44	34.93	33.34	34.93	10,507,008	+0.63(+1.85%)
May 20, 2010	33.93	34.75	33.80	34.30	12,752,377	-2.35(-6.42%)
May 19, 2010	36.61	36.89	36.08	36.65	8,946,618	-0.37(-0.99%)
May 18, 2010	38.02	38.31	36.99	37.02	252	-1.04(-2.74%)
May 17, 2010	38.19	38.41	37.32	38.06	4,336,826	-0.51(-1.31%)
May 14, 2010	38.57	38.89	38.19	38.57	5,816,924	-0.52(-1.34%)
May 13, 2010	39.27	39.52	38.96	39.09	3,887,385	+0.21(+0.55%)
May 12, 2010	38.65	38.94	38.50	38.88	5,402,335	+0.09(+0.22%)
May 11, 2010	39.12	39.25	38.63	38.79	126,243	-0.73(-1.84%)
May 10, 2010	39.29	39.68	39.21	39.52	7,000,269	+2.38(+6.40%)
May 07, 2010	37.48	37.68	36.43	37.14	11,144,150	+0.12(+0.32%)
May 06, 2010	38.38	38.68	35.38	37.02	10,988,791	-1.33(-3.47%)
May 05, 2010	38.78	39.22	38.30	38.35	14,264,205	-0.96(-2.44%)
May 04, 2010	40.22	40.28	39.08	39.31	9,026,112	-1.67(-4.08%)

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.