Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	33.27	33.58	32.94	33.25	1,724,119	-0.35(-1.05%)
Jul 29, 2010	34.12	34.46	33.43	33.61	1,622,426	-0.11(-0.32%)
Jul 28, 2010	34.16	34.44	33.62	33.71	1,514,128	-0.44(-1.28%)
Jul 27, 2010	34.29	34.72	33.98	34.15	1,754,942	+0.03(+0.08%)
Jul 26, 2010	33.53	34.22	33.47	34.12	2,206,941	+0.50(+1.49%)
Jul 23, 2010	33.28	33.72	33.13	33.62	1,943,709	+0.38(+1.15%)
Jul 22, 2010	33.83	33.91	33.01	33.24	4,633,681	-0.13(-0.40%)
Jul 21, 2010	35.36	35.51	33.25	33.37	4,890,644	-1.53(-4.38%)
Jul 20, 2010	33.98	34.90	33.76	34.90	4,088,840	+0.54(+1.56%)
Jul 19, 2010	34.34	34.51	33.95	34.36	1,953,944	+0.14(+0.41%)
Jul 16, 2010	34.94	35.14	34.19	34.22	3,130,601	-0.97(-2.75%)
Jul 15, 2010	35.10	35.36	34.77	35.19	2,015,717	-0.04(-0.10%)
Jul 14, 2010	35.11	35.38	34.85	35.23	2,193,954	-0.25(-0.72%)
Jul 13, 2010	34.98	35.64	34.97	35.48	4,228,056	+0.74(+2.14%)
Jul 12, 2010	34.14	34.83	34.14	34.74	2,797,949	+0.40(+1.15%)
Jul 09, 2010	33.90	34.48	33.68	34.34	2,397,380	+0.45(+1.32%)
Jul 08, 2010	34.94	34.94	33.48	33.90	4,853,374	-0.88(-2.52%)
Jul 07, 2010	33.27	34.90	33.20	34.78	6,895,540	+2.25(+6.92%)
Jul 06, 2010	32.66	33.04	32.26	32.52	2,994,554	+0.11(+0.33%)
Jul 02, 2010	33.08	33.10	32.16	32.42	4,977,229	-0.54(-1.63%)
Jul 01, 2010	33.03	33.40	32.54	32.96	4,505,222	-0.09(-0.28%)
Jun 30, 2010	33.35	33.79	32.98	33.05	3,475,057	-0.51(-1.52%)
Jun 29, 2010	33.93	34.12	33.30	33.56	4,777,085	-0.72(-2.11%)
Jun 25, 2010	33.64	34.76	33.64	34.28	7,996,989	+0.71(+2.11%)
Jun 24, 2010	34.07	34.30	33.49	33.57	3,263,602	-0.71(-2.08%)
Jun 23, 2010	34.34	34.50	34.11	34.29	2,852,093	-0.11(-0.33%)
Jun 22, 2010	35.02	35.19	34.36	34.40	2,809,503	-0.55(-1.58%)
Jun 21, 2010	35.86	36.08	34.74	34.95	3,369,780	-0.64(-1.81%)
Jun 18, 2010	36.01	36.09	35.40	35.60	4,103,635	-0.42(-1.18%)
Jun 17, 2010	36.23	36.37	35.73	36.02	2,603,495	-0.30(-0.82%)
Jun 16, 2010	35.80	36.46	35.67	36.32	2,156,619	+0.40(+1.10%)
Jun 15, 2010	35.24	35.96	34.96	35.92	1,854,724	+1.00(+2.88%)
Jun 14, 2010	35.41	35.62	34.87	34.92	2,322,583	-0.42(-1.18%)
Jun 11, 2010	34.74	35.38	34.53	35.33	2,237,387	+0.30(+0.87%)
Jun 10, 2010	35.11	35.11	34.65	35.03	2,813,271	+0.53(+1.54%)
Jun 09, 2010	34.82	35.24	34.40	34.50	2,276,806	-0.22(-0.63%)
Jun 08, 2010	34.18	34.79	33.78	34.72	2,108,700	+0.59(+1.74%)
Jun 07, 2010	34.62	35.01	34.12	34.12	2,072,185	-0.36(-1.05%)
Jun 04, 2010	35.02	35.28	34.42	34.49	3,166,540	-1.35(-3.76%)
Jun 03, 2010	35.89	36.18	35.52	35.83	1,773,368	-0.13(-0.35%)
Jun 02, 2010	35.31	35.98	35.06	35.96	1,851,701	+0.91(+2.59%)
Jun 01, 2010	35.45	35.75	34.85	35.05	2,619,167	-0.70(-1.95%)
May 28, 2010	36.57	36.78	35.60	35.75	3,169,217	-0.82(-2.23%)
May 27, 2010	36.06	36.73	36.02	36.57	3,006,437	+1.05(+2.95%)
May 26, 2010	35.97	36.52	35.36	35.52	2,264,694	-0.21(-0.59%)
May 25, 2010	34.91	35.83	34.83	35.73	3,702,178	+0.09(+0.26%)
May 24, 2010	36.72	36.76	35.63	35.64	2,507,916	-0.87(-2.37%)
May 21, 2010	34.66	36.62	34.65	36.50	3,838,879	+1.25(+3.55%)
May 20, 2010	35.74	36.31	35.24	35.25	2,457,303	-1.58(-4.30%)
May 19, 2010	37.09	37.59	36.47	36.83	2,248,712	-0.31(-0.83%)
May 18, 2010	38.09	38.23	36.94	37.14	2,616,555	-0.72(-1.91%)
May 17, 2010	37.35	37.95	37.16	37.87	2,239,311	+0.45(+1.20%)
May 14, 2010	38.00	38.11	37.23	37.42	3,608,647	-0.77(-2.03%)
May 13, 2010	38.75	38.99	38.16	38.19	2,035,021	-0.75(-1.92%)
May 12, 2010	38.49	39.00	38.11	38.94	2,905,063	+0.63(+1.63%)
May 11, 2010	38.58	38.75	38.10	38.31	2,897,509	-0.46(-1.20%)
May 10, 2010	38.53	39.05	37.54	38.77	3,645,247	+2.33(+6.39%)
May 07, 2010	36.21	37.36	35.89	36.45	6,451,882	+0.09(+0.25%)
May 06, 2010	37.90	38.11	35.13	36.35	4,097,834	-1.59(-4.19%)
May 05, 2010	37.92	38.51	37.48	37.94	2,200,668	+0.01(+0.02%)
May 04, 2010	38.35	38.54	37.72	37.94	2,604,630	-0.69(-1.79%)

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.