Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	34.27	34.77	34.27	34.43	58,155	-0.37(-1.07%)
Jul 29, 2010	35.13	35.13	34.33	34.80	21,287	+0.02(+0.07%)
Jul 28, 2010	35.29	35.29	34.75	34.78	40,421	-0.66(-1.86%)
Jul 27, 2010	35.65	35.80	35.35	35.44	54,015	+0.06(+0.16%)
Jul 26, 2010	35.44	35.44	34.82	35.38	76,942	+0.14(+0.40%)
Jul 23, 2010	35.24	35.31	33.52	35.24	169,004	-0.26(-0.72%)
Jul 22, 2010	35.84	36.11	35.40	35.50	136,523	+0.10(+0.28%)
Jul 21, 2010	36.17	36.23	35.39	35.40	39,046	-0.53(-1.47%)
Jul 20, 2010	35.70	36.15	35.59	35.93	54,711	+0.08(+0.23%)
Jul 19, 2010	36.13	36.21	35.69	35.84	39,481	-0.08(-0.23%)
Jul 16, 2010	36.46	36.46	35.81	35.93	94,912	-0.84(-2.29%)
Jul 15, 2010	37.12	37.12	36.56	36.77	34,373	-0.36(-0.98%)
Jul 14, 2010	36.82	37.33	36.65	37.13	43,961	+0.10(+0.27%)
Jul 13, 2010	36.35	37.15	36.12	37.03	76,399	+1.14(+3.17%)
Jul 12, 2010	36.42	36.48	35.84	35.89	23,999	-0.65(-1.78%)
Jul 09, 2010	36.32	36.60	36.18	36.54	30,646	+0.08(+0.23%)
Jul 08, 2010	36.08	36.46	35.89	36.46	44,453	+0.71(+1.99%)
Jul 07, 2010	35.29	35.84	35.17	35.75	36,803	+0.69(+1.95%)
Jul 06, 2010	35.51	36.06	34.97	35.07	55,240	-0.17(-0.47%)
Jul 02, 2010	35.72	35.72	34.27	35.23	31,368	-0.21(-0.58%)
Jul 01, 2010	34.95	35.52	34.30	35.44	68,908	+0.69(+1.97%)
Jun 30, 2010	35.92	35.98	34.73	34.75	62,148	-1.05(-2.93%)
Jun 29, 2010	36.32	36.50	35.62	35.80	89,560	-1.23(-3.32%)
Jun 25, 2010	36.96	37.43	36.64	37.03	162,307	+0.25(+0.67%)
Jun 24, 2010	36.37	36.96	36.37	36.78	45,108	+0.13(+0.36%)
Jun 23, 2010	36.32	36.94	36.12	36.65	41,651	+0.33(+0.91%)
Jun 22, 2010	36.54	36.86	36.24	36.32	35,284	+0.00(+0.00%)
Jun 21, 2010	36.69	36.69	36.05	36.32	73,934	+0.02(+0.07%)
Jun 18, 2010	36.78	36.92	36.30	36.30	95,468	-0.26(-0.70%)
Jun 17, 2010	36.90	36.92	36.35	36.55	31,372	-0.17(-0.45%)
Jun 16, 2010	36.69	37.10	36.41	36.72	21,519	-0.22(-0.60%)
Jun 15, 2010	36.69	37.09	36.52	36.94	49,041	+0.58(+1.59%)
Jun 14, 2010	36.64	36.94	36.07	36.36	36,989	+0.00(+0.00%)
Jun 11, 2010	36.26	36.53	36.02	36.36	51,292	-0.19(-0.52%)
Jun 10, 2010	36.36	36.79	36.00	36.56	44,874	+0.71(+1.98%)
Jun 09, 2010	36.24	36.81	35.67	35.85	34,505	-0.02(-0.07%)
Jun 08, 2010	36.06	36.12	35.44	35.87	31,929	+0.06(+0.16%)
Jun 07, 2010	36.34	37.05	35.72	35.81	56,429	-0.34(-0.93%)
Jun 04, 2010	36.51	37.03	35.71	36.15	81,876	-1.07(-2.88%)
Jun 03, 2010	37.38	37.61	36.79	37.22	48,302	+0.06(+0.16%)
Jun 02, 2010	36.46	37.29	36.14	37.16	72,035	+0.81(+2.22%)
Jun 01, 2010	36.51	37.04	36.25	36.36	74,653	-0.23(-0.63%)
May 28, 2010	37.25	37.27	36.59	36.59	126,666	-0.66(-1.77%)
May 27, 2010	37.39	37.39	36.96	37.25	68,460	+0.44(+1.19%)
May 26, 2010	37.35	37.59	36.79	36.81	253,964	-0.41(-1.11%)
May 25, 2010	37.89	37.96	37.12	37.22	66,327	-1.04(-2.71%)
May 24, 2010	38.44	38.69	37.89	38.26	49,398	-0.32(-0.83%)
May 21, 2010	37.69	38.67	37.45	38.58	169,959	+0.68(+1.78%)
May 20, 2010	38.05	38.93	37.88	37.91	101,663	-0.91(-2.33%)
May 19, 2010	39.56	39.56	38.61	38.81	62,360	-0.44(-1.13%)
May 18, 2010	39.63	39.91	39.08	39.26	37,222	-0.14(-0.36%)
May 17, 2010	39.80	39.95	38.70	39.40	59,600	-0.10(-0.25%)
May 14, 2010	39.38	39.81	39.00	39.50	50,486	-0.12(-0.31%)
May 13, 2010	39.30	39.90	39.27	39.62	38,819	+0.12(+0.29%)
May 12, 2010	39.12	39.52	38.78	39.50	50,707	+0.57(+1.46%)
May 11, 2010	38.50	39.11	37.70	38.94	35,291	+0.82(+2.16%)
May 10, 2010	38.04	38.35	37.70	38.11	53,256	+1.15(+3.12%)
May 07, 2010	37.57	37.58	36.89	36.96	108,124	-0.40(-1.06%)
May 06, 2010	38.52	38.59	36.57	37.35	115,596	-1.05(-2.72%)
May 05, 2010	38.80	38.89	38.36	38.40	40,261	-0.44(-1.12%)
May 04, 2010	39.27	39.27	38.67	38.84	64,228	-0.87(-2.20%)

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.