Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	31.83	31.90	30.39	31.83	15,288,314	+1.32(+4.31%)
Jul 29, 2010	31.50	31.86	30.07	30.51	17,190,890	-2.25(-6.87%)
Jul 28, 2010	32.76	33.37	32.73	32.76	872	-0.61(-1.83%)
Jul 27, 2010	33.37	33.44	32.53	33.37	432	+0.73(+2.22%)
Jul 26, 2010	32.43	32.76	32.43	32.65	3,688,021	+0.15(+0.47%)
Jul 23, 2010	32.20	32.69	32.14	32.50	3,912,548	+0.32(+0.99%)
Jul 22, 2010	32.64	32.83	32.02	32.18	5,242,652	-0.34(-1.06%)
Jul 21, 2010	32.96	32.97	32.43	32.52	3,028,098	-0.32(-0.97%)
Jul 20, 2010	32.84	32.85	32.29	32.84	2,884,947	+0.21(+0.64%)
Jul 19, 2010	32.64	32.74	32.36	32.63	2,848,421	+0.17(+0.51%)
Jul 16, 2010	32.46	32.95	32.39	32.46	3,272,119	-0.53(-1.62%)
Jul 15, 2010	33.14	33.23	32.68	33.00	3,860,850	-0.11(-0.33%)
Jul 14, 2010	32.93	33.13	32.74	33.11	3,617,308	+0.07(+0.21%)
Jul 13, 2010	33.10	33.21	32.94	33.04	2,613,249	+0.20(+0.62%)
Jul 12, 2010	32.79	32.90	32.70	32.83	1,591,724	-0.09(-0.27%)
Jul 09, 2010	32.92	33.10	32.83	32.92	1,638,562	-0.11(-0.33%)
Jul 08, 2010	33.21	33.34	32.79	33.03	3,416,512	-0.03(-0.10%)
Jul 07, 2010	32.66	33.06	32.50	33.06	2,655,167	+0.43(+1.33%)
Jul 06, 2010	32.62	32.83	32.36	32.63	2,346	+0.41(+1.26%)
Jul 02, 2010	32.22	32.42	32.08	32.22	2,864,158	-0.06(-0.20%)
Jul 01, 2010	31.93	32.32	31.64	32.29	4,886,506	+0.30(+0.93%)
Jun 30, 2010	32.60	32.60	31.93	31.99	1,685	-0.86(-2.61%)
Jun 29, 2010	32.85	33.28	32.60	32.85	629	-0.49(-1.47%)
Jun 25, 2010	33.34	33.73	33.28	33.34	4,879,749	-0.28(-0.83%)
Jun 24, 2010	33.88	33.88	33.49	33.62	3,510,827	-0.33(-0.97%)
Jun 23, 2010	34.00	34.12	33.72	33.95	2,869,080	-0.06(-0.19%)
Jun 22, 2010	34.20	34.64	33.98	34.01	3,710,313	-0.31(-0.89%)
Jun 21, 2010	34.79	34.91	34.07	34.31	6,342,599	-0.32(-0.94%)
Jun 18, 2010	34.64	34.95	34.60	34.64	4,725,781	-0.21(-0.60%)
Jun 17, 2010	34.59	34.86	34.48	34.85	3,849,898	+0.38(+1.11%)
Jun 16, 2010	34.45	34.59	34.38	34.47	314	-0.27(-0.77%)
Jun 15, 2010	34.96	34.96	34.47	34.73	3,429,469	+0.10(+0.28%)
Jun 14, 2010	34.33	34.91	34.33	34.64	5,263,838	+0.52(+1.51%)
Jun 11, 2010	34.32	34.33	33.94	34.12	4,973,069	-0.43(-1.23%)
Jun 10, 2010	34.69	34.81	34.38	34.55	6,121,523	+0.22(+0.65%)
Jun 09, 2010	34.47	34.75	34.24	34.33	5,415,363	-0.24(-0.68%)
Jun 08, 2010	34.02	34.59	33.91	34.56	4,935,360	+0.55(+1.61%)
Jun 07, 2010	33.83	34.49	33.72	34.02	3,832,202	+0.17(+0.51%)
Jun 04, 2010	33.84	34.42	33.69	33.84	7,006,951	-1.20(-3.43%)
Jun 03, 2010	34.94	35.11	34.90	35.05	2,522,866	+0.11(+0.31%)
Jun 02, 2010	34.24	34.94	34.21	34.94	2,516	+0.86(+2.52%)
Jun 01, 2010	33.78	34.37	33.72	34.08	4,931,456	+0.10(+0.30%)
May 28, 2010	33.98	34.26	33.84	33.98	4,191,953	-0.10(-0.30%)
May 27, 2010	33.83	34.09	33.69	34.08	2,623,097	+0.67(+2.01%)
May 26, 2010	33.96	33.99	33.37	33.41	158	-0.33(-0.97%)
May 25, 2010	33.55	33.74	33.26	33.74	4,618,287	-0.33(-0.98%)
May 24, 2010	33.98	34.37	33.85	34.07	2,439,078	-0.08(-0.22%)
May 21, 2010	33.59	34.15	33.59	34.15	4,405,385	+0.20(+0.60%)
May 20, 2010	34.25	34.48	33.95	33.95	7,187,927	-0.89(-2.56%)
May 19, 2010	34.99	35.02	34.54	34.84	4,481,112	-0.18(-0.52%)
May 18, 2010	35.20	35.36	34.97	35.02	4,433,583	-0.08(-0.22%)
May 17, 2010	34.51	35.16	34.40	35.09	5,788,647	+0.68(+1.98%)
May 14, 2010	34.41	34.49	34.22	34.41	4,244,982	-0.08(-0.24%)
May 13, 2010	34.72	34.89	34.37	34.49	2,651,129	-0.16(-0.47%)
May 12, 2010	34.34	34.73	34.16	34.66	4,322,064	+0.32(+0.94%)
May 11, 2010	34.38	34.68	34.29	34.34	2,944,455	+0.08(+0.24%)
May 10, 2010	34.28	34.35	34.03	34.25	4,850,068	+0.89(+2.67%)
May 07, 2010	33.84	33.91	33.09	33.36	6,980,997	-0.56(-1.64%)
May 06, 2010	33.98	34.67	33.15	33.92	1,266	-0.21(-0.63%)
May 05, 2010	34.34	34.59	34.10	34.13	5,398,889	-0.04(-0.13%)
May 04, 2010	34.29	34.64	34.07	34.18	4,835,427	-0.39(-1.11%)

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.