Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	36.32	36.63	34.67	36.32	289,518	+1.46(+4.17%)
Jul 29, 2010	36.03	36.13	34.80	34.86	156,694	-1.18(-3.28%)
Jul 28, 2010	37.01	37.01	35.71	36.05	44,706	-0.76(-2.06%)
Jul 27, 2010	37.37	37.52	36.78	36.80	107,545	-0.33(-0.90%)
Jul 26, 2010	35.81	37.23	35.69	37.14	95,460	+1.58(+4.44%)
Jul 23, 2010	34.70	35.68	34.50	35.56	92,156	+1.20(+3.48%)
Jul 22, 2010	34.78	34.78	34.36	34.37	47,134	+0.18(+0.52%)
Jul 21, 2010	34.76	34.81	33.81	34.19	51,499	-0.19(-0.56%)
Jul 20, 2010	34.16	34.65	33.87	34.38	58,072	+0.08(+0.22%)
Jul 19, 2010	33.82	34.55	33.81	34.30	40,880	+0.40(+1.19%)
Jul 16, 2010	33.90	34.41	33.66	33.90	66,304	-0.59(-1.72%)
Jul 15, 2010	34.58	34.66	34.22	34.50	47,719	-0.26(-0.75%)
Jul 14, 2010	33.96	34.76	33.60	34.76	96,777	+0.81(+2.40%)
Jul 13, 2010	33.51	34.28	33.51	33.94	66,889	+0.68(+2.03%)
Jul 12, 2010	33.42	33.70	33.18	33.27	60,942	-0.05(-0.16%)
Jul 09, 2010	33.32	33.50	32.88	33.32	41,528	+0.25(+0.76%)
Jul 08, 2010	33.31	33.31	32.53	33.07	132,701	+0.66(+2.05%)
Jul 07, 2010	31.18	32.44	31.18	32.40	127,056	+0.98(+3.11%)
Jul 06, 2010	31.26	31.90	31.08	31.43	153,002	+0.92(+3.00%)
Jul 02, 2010	30.51	30.82	30.33	30.51	55,677	-0.10(-0.31%)
Jul 01, 2010	31.11	31.26	29.78	30.61	135,713	-0.51(-1.63%)
Jun 30, 2010	31.07	32.02	30.87	31.11	94,564	-0.09(-0.28%)
Jun 29, 2010	32.83	32.97	31.01	31.20	281,240	-2.56(-7.57%)
Jun 25, 2010	33.76	33.76	33.09	33.76	162,172	+0.56(+1.69%)
Jun 24, 2010	33.97	34.04	33.09	33.20	150,545	-1.17(-3.40%)
Jun 23, 2010	34.36	34.72	34.09	34.37	68,938	-0.21(-0.61%)
Jun 22, 2010	35.11	35.61	34.37	34.58	108,164	-0.56(-1.59%)
Jun 21, 2010	35.11	35.92	34.97	35.14	105,006	+0.36(+1.04%)
Jun 18, 2010	34.78	35.01	34.37	34.78	44,914	+0.20(+0.59%)
Jun 17, 2010	34.78	34.78	34.10	34.57	42,179	+0.14(+0.41%)
Jun 16, 2010	34.35	34.84	34.23	34.43	66,536	-0.43(-1.24%)
Jun 15, 2010	35.24	35.27	34.62	34.86	93,665	-0.04(-0.12%)
Jun 14, 2010	35.27	35.46	34.50	34.91	98,305	+0.14(+0.39%)
Jun 11, 2010	33.50	34.84	33.48	34.77	90,883	+0.54(+1.58%)
Jun 10, 2010	32.57	34.26	32.57	34.23	220,284	+2.09(+6.50%)
Jun 09, 2010	31.97	33.03	31.82	32.14	177,037	+0.70(+2.22%)
Jun 08, 2010	31.67	32.08	31.15	31.44	172,773	-0.23(-0.73%)
Jun 07, 2010	32.34	32.36	31.54	31.67	97,386	-0.01(-0.04%)
Jun 04, 2010	31.69	33.27	31.67	31.69	155,473	-2.06(-6.09%)
Jun 03, 2010	34.72	34.72	33.45	33.74	91,817	-0.42(-1.24%)
Jun 02, 2010	34.56	34.93	33.58	34.17	108,163	-0.19(-0.56%)
Jun 01, 2010	34.63	35.82	34.18	34.36	126,618	-0.60(-1.72%)
May 28, 2010	34.96	36.07	34.79	34.96	65,179	-0.97(-2.70%)
May 27, 2010	34.29	35.93	34.27	35.93	70,750	+2.23(+6.61%)
May 26, 2010	33.42	34.70	33.42	33.70	123,139	+0.44(+1.34%)
May 25, 2010	32.18	33.76	31.62	33.26	164,404	+0.16(+0.47%)
May 24, 2010	32.80	33.83	32.80	33.10	66,921	+0.03(+0.10%)
May 21, 2010	31.27	33.20	31.13	33.07	111,324	+1.53(+4.85%)
May 20, 2010	31.52	32.28	31.47	31.54	118,832	-2.91(-8.45%)
May 19, 2010	34.91	34.93	33.72	34.45	124,967	-0.46(-1.33%)
May 18, 2010	35.17	35.68	34.43	34.91	133,866	-0.07(-0.20%)
May 17, 2010	34.96	35.08	34.17	34.98	76,387	-0.12(-0.33%)
May 14, 2010	35.10	35.75	34.23	35.10	177,254	-0.20(-0.58%)
May 13, 2010	34.81	35.46	34.77	35.30	95,249	+0.69(+2.00%)
May 12, 2010	35.37	35.45	34.60	34.61	135,436	-0.18(-0.53%)
May 11, 2010	34.50	34.83	34.45	34.79	146,725	+0.02(+0.06%)
May 10, 2010	34.78	35.09	34.75	34.77	147,232	+2.43(+7.50%)
May 07, 2010	32.92	33.22	31.81	32.35	179,884	-0.65(-1.96%)
May 06, 2010	34.29	34.29	32.06	32.99	94,535	-1.31(-3.82%)
May 05, 2010	34.42	34.65	33.77	34.31	214,952	-0.94(-2.67%)
May 04, 2010	35.62	35.66	34.93	35.25	131,062	-0.92(-2.55%)

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.