Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	34.40	35.50	34.40	35.21	139,628	+1.15(+3.39%)
Jul 29, 2010	35.00	35.19	33.99	34.06	56,503	-1.39(-3.92%)
Jul 28, 2010	35.35	35.45	35.22	35.45	148,148	+0.65(+1.87%)
Jul 27, 2010	34.85	34.92	34.56	34.80	95,883	-0.41(-1.16%)
Jul 26, 2010	35.00	35.34	35.00	35.21	97,011	-0.14(-0.40%)
Jul 23, 2010	34.90	35.35	34.90	35.35	30,427	+0.23(+0.65%)
Jul 22, 2010	34.80	35.25	34.80	35.12	55,769	+0.69(+2.00%)
Jul 21, 2010	34.75	35.20	33.46	34.43	258,163	-0.43(-1.23%)
Jul 20, 2010	34.38	34.95	34.38	34.86	67,129	+0.06(+0.17%)
Jul 19, 2010	34.87	34.87	34.66	34.80	38,036	+0.04(+0.12%)
Jul 16, 2010	35.25	35.35	34.68	34.76	161,986	-0.69(-1.95%)
Jul 15, 2010	35.75	35.89	35.36	35.45	134,921	-1.05(-2.88%)
Jul 14, 2010	36.50	36.75	36.40	36.50	40,814	-0.85(-2.28%)
Jul 13, 2010	37.09	37.47	36.84	37.35	74,409	+1.29(+3.58%)
Jul 12, 2010	36.19	36.20	36.05	36.06	92,788	-0.89(-2.41%)
Jul 09, 2010	36.60	37.19	36.60	36.95	64,753	-1.09(-2.87%)
Jul 08, 2010	37.65	38.04	37.57	38.04	48,215	-0.50(-1.30%)
Jul 07, 2010	37.85	38.54	37.85	38.54	90,517	+0.79(+2.09%)
Jul 06, 2010	37.80	38.35	37.65	37.75	106,269	+0.01(+0.03%)
Jul 02, 2010	37.75	38.05	37.61	37.74	78,125	+0.05(+0.13%)
Jul 01, 2010	37.27	37.69	37.00	37.69	282,324	+0.42(+1.12%)
Jun 30, 2010	37.12	37.36	36.75	37.27	113,295	+1.08(+2.99%)
Jun 29, 2010	36.21	36.32	33.08	36.19	61,748	-0.86(-2.32%)
Jun 25, 2010	37.20	37.30	37.05	37.05	50,966	-0.25(-0.67%)
Jun 24, 2010	37.20	37.65	37.11	37.30	374,615	-0.10(-0.27%)
Jun 23, 2010	37.30	37.93	37.30	37.40	78,975	-1.10(-2.86%)
Jun 22, 2010	39.00	39.00	38.35	38.50	68,886	-1.01(-2.56%)
Jun 21, 2010	40.50	40.50	39.30	39.51	379,035	+0.25(+0.64%)
Jun 18, 2010	39.30	39.42	38.56	39.26	221,935	+1.21(+3.18%)
Jun 17, 2010	37.70	38.25	37.65	38.05	229,355	+1.04(+2.81%)
Jun 16, 2010	36.06	37.80	36.06	37.01	446,571	+1.51(+4.25%)
Jun 15, 2010	34.80	35.54	34.31	35.50	299,016	+2.13(+6.38%)
Jun 14, 2010	33.20	33.60	33.20	33.37	122,855	+0.02(+0.06%)
Jun 11, 2010	33.05	33.37	33.05	33.35	106,595	-0.31(-0.92%)
Jun 10, 2010	33.40	33.88	33.08	33.66	259,968	+0.53(+1.60%)
Jun 09, 2010	33.20	33.50	33.00	33.13	274,874	-1.38(-4.00%)
Jun 08, 2010	34.70	34.70	34.45	34.51	306,638	-0.29(-0.83%)
Jun 07, 2010	35.05	35.24	34.77	34.80	45,307	-0.20(-0.57%)
Jun 04, 2010	35.56	35.75	35.00	35.00	111,632	-0.72(-2.02%)
Jun 03, 2010	36.10	36.15	35.70	35.72	72,722	-0.58(-1.60%)
Jun 02, 2010	35.85	36.32	35.70	36.30	75,466	-0.70(-1.89%)
Jun 01, 2010	36.90	37.35	36.70	37.00	68,872	+0.55(+1.51%)
May 28, 2010	36.60	36.86	36.35	36.45	36,799	-0.15(-0.41%)
May 27, 2010	35.90	36.75	35.90	36.60	52,218	+0.95(+2.66%)
May 26, 2010	35.30	35.99	35.30	35.65	144,394	+0.20(+0.56%)
May 25, 2010	35.37	36.50	35.31	35.45	418,226	-1.00(-2.74%)
May 24, 2010	36.80	36.85	36.36	36.45	234,393	+0.25(+0.69%)
May 21, 2010	35.75	36.50	35.75	36.20	524,821	+0.55(+1.54%)
May 20, 2010	35.20	35.75	35.20	35.65	634,434	-0.77(-2.11%)
May 19, 2010	36.35	36.67	36.05	36.42	345,514	+1.57(+4.51%)
May 18, 2010	35.08	35.45	34.75	34.85	269,478	-0.64(-1.80%)
May 17, 2010	35.33	35.58	35.03	35.49	149,156	-0.31(-0.87%)
May 14, 2010	36.40	36.76	35.48	35.80	308,060	-1.29(-3.48%)
May 13, 2010	37.40	37.45	36.74	37.09	158,940	+0.34(+0.93%)
May 12, 2010	36.22	36.85	36.04	36.75	537,704	+0.20(+0.55%)
May 11, 2010	37.05	37.05	36.45	36.55	309,770	-2.45(-6.28%)
May 10, 2010	38.73	39.00	38.66	39.00	91,669	+1.25(+3.31%)
May 07, 2010	38.00	38.33	37.51	37.75	819,115	-2.05(-5.15%)
May 06, 2010	40.80	40.80	39.15	39.80	642,415	-1.01(-2.47%)
May 05, 2010	40.85	41.10	40.60	40.81	279,408	-0.52(-1.26%)
May 04, 2010	42.30	42.30	41.25	41.33	303,731	-1.17(-2.75%)

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.