Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	31.81	31.88	30.37	31.81	15,297,406	+1.32(+4.31%)
Jul 29, 2010	31.49	31.84	30.05	30.49	17,201,114	-2.25(-6.87%)
Jul 28, 2010	32.74	33.35	32.71	32.74	873	-0.61(-1.83%)
Jul 27, 2010	33.35	33.42	32.51	33.35	432	+0.72(+2.22%)
Jul 26, 2010	32.41	32.74	32.41	32.63	3,690,215	+0.15(+0.47%)
Jul 23, 2010	32.18	32.67	32.12	32.48	3,914,874	+0.32(+0.99%)
Jul 22, 2010	32.62	32.81	32.00	32.16	5,245,770	-0.34(-1.06%)
Jul 21, 2010	32.94	32.95	32.41	32.50	3,029,899	-0.32(-0.97%)
Jul 20, 2010	32.82	32.83	32.27	32.82	2,886,663	+0.21(+0.64%)
Jul 19, 2010	32.62	32.72	32.34	32.61	2,850,115	+0.17(+0.51%)
Jul 16, 2010	32.44	32.93	32.37	32.44	3,274,064	-0.53(-1.62%)
Jul 15, 2010	33.12	33.21	32.66	32.98	3,863,146	-0.11(-0.33%)
Jul 14, 2010	32.92	33.11	32.72	33.09	3,619,459	+0.07(+0.21%)
Jul 13, 2010	33.08	33.19	32.92	33.02	2,614,803	+0.20(+0.62%)
Jul 12, 2010	32.77	32.88	32.68	32.81	1,592,671	-0.09(-0.27%)
Jul 09, 2010	32.90	33.08	32.81	32.90	1,639,537	-0.11(-0.33%)
Jul 08, 2010	33.19	33.32	32.77	33.01	3,418,544	-0.03(-0.10%)
Jul 07, 2010	32.64	33.04	32.48	33.04	2,656,746	+0.43(+1.33%)
Jul 06, 2010	32.60	32.81	32.34	32.61	2,347	+0.41(+1.26%)
Jul 02, 2010	32.20	32.40	32.06	32.20	2,865,862	-0.06(-0.20%)
Jul 01, 2010	31.91	32.31	31.62	32.27	4,889,412	+0.30(+0.93%)
Jun 30, 2010	32.58	32.58	31.91	31.97	1,686	-0.86(-2.61%)
Jun 29, 2010	32.83	33.26	32.58	32.83	629	-0.49(-1.47%)
Jun 25, 2010	33.32	33.71	33.26	33.32	4,882,651	-0.28(-0.83%)
Jun 24, 2010	33.86	33.86	33.47	33.60	3,512,915	-0.33(-0.97%)
Jun 23, 2010	33.98	34.10	33.70	33.93	2,870,787	-0.06(-0.19%)
Jun 22, 2010	34.18	34.62	33.96	33.99	3,712,520	-0.31(-0.89%)
Jun 21, 2010	34.77	34.89	34.05	34.29	6,346,371	-0.32(-0.94%)
Jun 18, 2010	34.62	34.93	34.58	34.62	4,728,591	-0.21(-0.60%)
Jun 17, 2010	34.57	34.83	34.46	34.83	3,852,187	+0.38(+1.11%)
Jun 16, 2010	34.43	34.57	34.36	34.45	314	-0.27(-0.77%)
Jun 15, 2010	34.94	34.94	34.45	34.71	3,431,509	+0.10(+0.28%)
Jun 14, 2010	34.31	34.89	34.31	34.62	5,266,969	+0.51(+1.51%)
Jun 11, 2010	34.30	34.31	33.92	34.10	4,976,026	-0.43(-1.23%)
Jun 10, 2010	34.67	34.79	34.36	34.53	6,125,163	+0.22(+0.65%)
Jun 09, 2010	34.45	34.73	34.22	34.31	5,418,583	-0.24(-0.68%)
Jun 08, 2010	34.00	34.57	33.89	34.54	4,938,295	+0.55(+1.61%)
Jun 07, 2010	33.80	34.47	33.70	34.00	3,834,481	+0.17(+0.51%)
Jun 04, 2010	33.82	34.40	33.67	33.82	7,011,118	-1.20(-3.43%)
Jun 03, 2010	34.92	35.09	34.88	35.03	2,524,366	+0.11(+0.31%)
Jun 02, 2010	34.22	34.92	34.19	34.92	2,517	+0.86(+2.52%)
Jun 01, 2010	33.76	34.35	33.70	34.06	4,934,389	+0.10(+0.30%)
May 28, 2010	33.96	34.24	33.82	33.96	4,194,446	-0.10(-0.30%)
May 27, 2010	33.81	34.07	33.67	34.06	2,624,657	+0.67(+2.01%)
May 26, 2010	33.94	33.97	33.35	33.39	158	-0.33(-0.97%)
May 25, 2010	33.53	33.72	33.24	33.72	4,621,034	-0.33(-0.98%)
May 24, 2010	33.96	34.35	33.83	34.05	2,440,528	-0.08(-0.22%)
May 21, 2010	33.57	34.13	33.57	34.13	4,408,006	+0.20(+0.60%)
May 20, 2010	34.23	34.46	33.93	33.93	7,192,203	-0.89(-2.56%)
May 19, 2010	34.97	35.00	34.52	34.81	4,483,778	-0.18(-0.52%)
May 18, 2010	35.17	35.34	34.95	35.00	4,436,221	-0.08(-0.22%)
May 17, 2010	34.49	35.14	34.38	35.07	5,792,091	+0.68(+1.98%)
May 14, 2010	34.39	34.47	34.20	34.39	4,247,507	-0.08(-0.24%)
May 13, 2010	34.70	34.87	34.35	34.47	2,652,706	-0.16(-0.47%)
May 12, 2010	34.32	34.71	34.14	34.64	4,324,635	+0.32(+0.94%)
May 11, 2010	34.36	34.66	34.27	34.32	2,946,207	+0.08(+0.24%)
May 10, 2010	34.26	34.33	34.01	34.23	4,852,953	+0.89(+2.67%)
May 07, 2010	33.82	33.89	33.07	33.34	6,985,150	-0.56(-1.64%)
May 06, 2010	33.96	34.64	33.13	33.90	1,267	-0.21(-0.63%)
May 05, 2010	34.32	34.57	34.08	34.11	5,402,101	-0.04(-0.13%)
May 04, 2010	34.27	34.62	34.05	34.16	4,838,303	-0.38(-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.