Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	35.41	35.42	34.87	35.41	2,594,282	+0.82(+2.37%)
Jul 29, 2010	34.41	34.92	34.37	34.59	1,602,545	-0.11(-0.33%)
Jul 28, 2010	34.40	34.78	34.16	34.70	114	+0.23(+0.66%)
Jul 27, 2010	35.12	35.12	34.20	34.47	2,343,571	-0.55(-1.57%)
Jul 26, 2010	35.39	35.39	34.85	35.03	1,505,379	+0.11(+0.33%)
Jul 23, 2010	35.03	35.23	34.61	34.91	1,455,893	-0.06(-0.17%)
Jul 22, 2010	34.99	35.51	34.70	34.97	2,118,140	+0.64(+1.86%)
Jul 21, 2010	34.86	35.00	34.14	34.33	1,811,776	-0.21(-0.61%)
Jul 20, 2010	33.69	34.55	33.69	34.54	1,484,553	+0.38(+1.10%)
Jul 19, 2010	34.84	34.89	33.80	34.17	3,230,284	-1.14(-3.24%)
Jul 16, 2010	35.31	35.65	35.13	35.31	1,688,571	-0.52(-1.44%)
Jul 15, 2010	36.47	36.47	35.67	35.83	995,401	-0.37(-1.01%)
Jul 14, 2010	36.24	36.59	35.95	36.20	995,801	+0.04(+0.12%)
Jul 13, 2010	36.82	36.82	36.11	36.15	1,592,096	-0.03(-0.10%)
Jul 12, 2010	35.89	36.22	35.57	36.19	1,102,535	+0.39(+1.10%)
Jul 09, 2010	35.79	36.05	35.60	35.79	1,296,323	+0.25(+0.71%)
Jul 08, 2010	36.15	36.15	35.16	35.54	1,604,578	-0.24(-0.68%)
Jul 07, 2010	35.98	35.99	35.18	35.79	3,664,201	+0.44(+1.24%)
Jul 06, 2010	36.06	36.06	35.17	35.35	1,574,037	-0.26(-0.74%)
Jul 02, 2010	35.61	36.35	35.40	35.61	2,292,993	+0.20(+0.57%)
Jul 01, 2010	37.11	37.21	35.06	35.41	4,193,921	-2.32(-6.16%)
Jun 30, 2010	37.48	38.15	37.40	37.73	302	-0.03(-0.07%)
Jun 29, 2010	37.86	38.18	37.52	37.76	1,571,276	-1.00(-2.57%)
Jun 25, 2010	38.76	39.15	38.44	38.76	1,399,382	+0.42(+1.09%)
Jun 24, 2010	37.79	38.77	37.77	38.34	1,836,802	-0.06(-0.16%)
Jun 23, 2010	38.49	38.57	37.70	38.40	1,907,054	+0.23(+0.60%)
Jun 22, 2010	38.59	38.83	38.10	38.17	1,373,412	-0.07(-0.18%)
Jun 21, 2010	39.21	39.32	37.94	38.24	2,090,379	-0.90(-2.30%)
Jun 18, 2010	39.14	39.57	39.07	39.14	2,375,704	-0.01(-0.02%)
Jun 17, 2010	38.72	39.28	38.61	39.15	2,211,693	+1.00(+2.61%)
Jun 16, 2010	37.44	38.41	37.44	38.15	1,187,545	+0.07(+0.18%)
Jun 15, 2010	37.53	38.14	37.38	38.08	1,944,552	+1.15(+3.12%)
Jun 14, 2010	37.38	37.63	36.93	36.93	1,661,437	-0.02(-0.05%)
Jun 11, 2010	36.73	37.05	36.62	36.95	1,077,814	-0.15(-0.40%)
Jun 10, 2010	36.73	37.23	36.62	37.10	1,732,967	+0.30(+0.81%)
Jun 09, 2010	36.87	37.18	36.45	36.80	2,388,566	-0.24(-0.66%)
Jun 08, 2010	37.15	37.68	36.63	37.04	3,328,565	-0.57(-1.51%)
Jun 07, 2010	36.26	38.06	36.16	37.61	3,203,993	+1.20(+3.29%)
Jun 04, 2010	36.41	37.17	35.93	36.41	2,531,904	-0.79(-2.11%)
Jun 03, 2010	37.48	37.53	36.63	37.20	2,200,750	-0.23(-0.61%)
Jun 02, 2010	36.72	37.43	36.36	37.43	1,677,597	+1.12(+3.08%)
Jun 01, 2010	36.72	37.37	36.31	36.31	2,658,617	-0.32(-0.88%)
May 28, 2010	36.63	36.99	36.38	36.63	2,412,737	-0.46(-1.25%)
May 27, 2010	36.84	37.40	36.69	37.10	2,315,381	+0.15(+0.40%)
May 26, 2010	37.01	37.98	36.69	36.95	4,933,986	+1.45(+4.09%)
May 25, 2010	34.51	35.58	33.99	35.50	3,216,029	+1.45(+4.26%)
May 24, 2010	34.41	34.66	34.01	34.05	1,938,033	+0.04(+0.10%)
May 21, 2010	33.34	34.40	33.24	34.01	3,082,650	-0.35(-1.02%)
May 20, 2010	34.36	34.74	34.26	34.36	1,679	-1.33(-3.72%)
May 19, 2010	35.78	36.30	34.78	35.69	3,044,546	-1.00(-2.74%)
May 18, 2010	36.76	37.34	36.46	36.69	1,144	-0.43(-1.15%)
May 17, 2010	37.49	37.58	36.58	37.12	2,181,960	-0.42(-1.12%)
May 14, 2010	37.54	37.97	36.54	37.54	2,122,878	+0.17(+0.44%)
May 13, 2010	37.85	38.29	37.28	37.38	1,878,209	-0.84(-2.20%)
May 12, 2010	38.42	38.52	37.66	38.21	3,272,966	+0.42(+1.11%)
May 11, 2010	37.66	38.24	37.36	37.80	1,716	+1.26(+3.44%)
May 10, 2010	36.27	36.54	36.09	36.54	2,807,581	+0.70(+1.95%)
May 07, 2010	36.15	36.68	35.48	35.84	4,142,811	+0.04(+0.12%)
May 06, 2010	35.79	36.06	34.08	35.79	114	+0.05(+0.15%)
May 05, 2010	35.91	36.76	35.47	35.74	4,027,605	-0.65(-1.78%)
May 04, 2010	37.00	37.00	35.55	36.39	2,879,498	-0.31(-0.83%)

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.