Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	34.22	34.39	32.64	34.22	3,385,539	+0.46(+1.35%)
Jul 29, 2010	34.27	34.48	33.09	33.76	3,088,743	-0.18(-0.53%)
Jul 28, 2010	33.94	34.34	33.68	33.94	122	-0.23(-0.67%)
Jul 27, 2010	34.17	34.74	33.89	34.17	164	-0.07(-0.19%)
Jul 26, 2010	33.92	34.27	33.53	34.23	1,776,155	+0.48(+1.42%)
Jul 23, 2010	33.19	33.82	32.91	33.75	2,256,145	+0.64(+1.94%)
Jul 22, 2010	32.36	33.32	32.35	33.11	2,659,775	+1.22(+3.83%)
Jul 21, 2010	32.60	32.80	31.81	31.89	3,240,800	-0.28(-0.88%)
Jul 20, 2010	32.17	32.29	30.89	32.17	3,373,296	+0.62(+1.96%)
Jul 19, 2010	31.87	32.14	31.29	31.56	4,328,537	-0.31(-0.97%)
Jul 16, 2010	31.87	33.00	31.83	31.87	5,361,417	-1.07(-3.26%)
Jul 15, 2010	33.27	33.38	32.48	32.94	3,321,232	-0.44(-1.32%)
Jul 14, 2010	32.60	33.43	32.21	33.38	4,490,899	+0.71(+2.17%)
Jul 13, 2010	31.91	32.94	31.89	32.67	3,218,599	+1.14(+3.61%)
Jul 12, 2010	31.55	31.78	31.16	31.53	1,575,504	-0.20(-0.64%)
Jul 09, 2010	31.74	31.77	31.21	31.74	1,931,531	+0.11(+0.36%)
Jul 08, 2010	31.88	32.20	31.17	31.62	3,973,375	+0.15(+0.47%)
Jul 07, 2010	29.58	31.56	29.50	31.48	5,361,362	+1.96(+6.64%)
Jul 06, 2010	30.89	30.89	29.12	29.52	217	-0.74(-2.45%)
Jul 02, 2010	30.26	31.81	30.04	30.26	2,914,795	-0.74(-2.39%)
Jul 01, 2010	30.67	31.19	29.65	31.00	5,387,252	+0.16(+0.53%)
Jun 30, 2010	31.37	31.95	30.69	30.83	4,291,565	-0.55(-1.74%)
Jun 29, 2010	32.62	32.65	31.08	31.38	4,112,419	-1.98(-5.95%)
Jun 25, 2010	33.36	33.49	32.74	33.36	3,907,037	+0.23(+0.69%)
Jun 24, 2010	33.79	34.09	32.84	33.13	3,903,177	-1.06(-3.09%)
Jun 23, 2010	34.48	34.53	33.71	34.19	4,142,396	-0.11(-0.31%)
Jun 22, 2010	35.83	36.14	34.25	34.30	3,003,982	-1.48(-4.14%)
Jun 21, 2010	36.71	36.89	35.52	35.78	3,497,479	-0.37(-1.01%)
Jun 18, 2010	36.14	36.48	35.61	36.14	3,222,793	+0.53(+1.48%)
Jun 17, 2010	36.19	36.19	35.06	35.62	3,435,602	-0.25(-0.70%)
Jun 16, 2010	36.13	36.34	35.45	35.87	2,349,165	-0.36(-1.00%)
Jun 15, 2010	35.85	36.25	35.31	36.23	2,015,842	+0.68(+1.91%)
Jun 14, 2010	35.65	36.19	35.43	35.55	2,521,830	+0.28(+0.80%)
Jun 11, 2010	35.02	35.62	34.73	35.27	2,863,526	-0.02(-0.07%)
Jun 10, 2010	34.89	35.47	34.59	35.29	3,690,424	+0.98(+2.85%)
Jun 09, 2010	33.55	35.18	33.55	34.31	7,354,178	+0.99(+2.96%)
Jun 08, 2010	32.82	33.38	32.35	33.33	5,935,798	+0.46(+1.40%)
Jun 07, 2010	34.13	34.48	32.77	32.87	3,542,592	-1.21(-3.54%)
Jun 04, 2010	34.07	35.38	33.82	34.07	4,093,070	-1.91(-5.30%)
Jun 03, 2010	36.60	36.73	35.39	35.98	3,508,230	-0.10(-0.27%)
Jun 02, 2010	36.37	36.37	35.19	36.08	4,544,200	-0.06(-0.18%)
Jun 01, 2010	36.39	37.19	36.11	36.14	3,249,599	-0.60(-1.63%)
May 28, 2010	36.74	37.86	36.51	36.74	4,583,535	-1.16(-3.05%)
May 27, 2010	37.65	38.33	36.83	37.90	9,404,055	+2.64(+7.50%)
May 26, 2010	34.78	36.03	34.76	35.25	7,071,453	+0.80(+2.32%)
May 25, 2010	33.35	34.53	32.96	34.45	4,182,411	+0.23(+0.66%)
May 24, 2010	34.55	34.86	34.18	34.23	3,425,436	-0.32(-0.94%)
May 21, 2010	32.98	34.64	32.84	34.55	4,889,340	+0.78(+2.30%)
May 20, 2010	34.09	34.57	33.66	33.77	5,695,936	-1.35(-3.85%)
May 19, 2010	34.98	35.68	34.43	35.12	3,962,204	-0.16(-0.46%)
May 18, 2010	36.91	37.19	35.20	35.29	4,365,340	-1.29(-3.54%)
May 17, 2010	36.36	36.69	35.45	36.58	3,568,997	+0.26(+0.71%)
May 14, 2010	36.32	37.20	36.02	36.32	4,323,718	-1.21(-3.23%)
May 13, 2010	38.71	38.82	37.32	37.53	3,314,447	-1.24(-3.19%)
May 12, 2010	37.85	38.89	37.65	38.77	2,580,418	+1.16(+3.10%)
May 11, 2010	37.92	38.15	37.52	37.61	2,123,218	-0.10(-0.26%)
May 10, 2010	37.36	37.75	37.27	37.70	3,462,656	+2.48(+7.05%)
May 07, 2010	36.30	36.85	34.87	35.22	5,816,848	+0.44(+1.28%)
May 06, 2010	34.78	38.17	34.00	34.78	3,709	-3.70(-9.61%)
May 05, 2010	38.64	39.20	38.22	38.47	2,048,134	-0.40(-1.02%)
May 04, 2010	39.42	39.52	38.68	38.87	2,460,000	-1.19(-2.97%)

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.