Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	36.69	36.89	35.95	36.69	8,933,082	+0.07(+0.18%)
Jul 29, 2010	36.79	36.98	36.16	36.62	12,128	+0.01(+0.02%)
Jul 28, 2010	36.61	36.97	36.33	36.61	18,145	+0.00(+0.00%)
Jul 27, 2010	36.61	37.54	36.41	36.61	31,377	-0.72(-1.94%)
Jul 26, 2010	36.83	37.44	36.76	37.34	11,556,380	+0.53(+1.43%)
Jul 23, 2010	35.46	36.88	34.99	36.81	18,646,544	+1.31(+3.70%)
Jul 22, 2010	34.41	35.74	34.32	35.50	107,625	+1.68(+4.96%)
Jul 21, 2010	34.77	35.05	33.70	33.82	11,606,667	-0.75(-2.16%)
Jul 20, 2010	34.57	34.69	33.50	34.57	9,234,557	+0.39(+1.15%)
Jul 19, 2010	34.11	34.39	33.25	34.17	8,977,094	+0.16(+0.48%)
Jul 16, 2010	34.01	35.48	33.90	34.01	17,252,342	-1.21(-3.43%)
Jul 15, 2010	36.14	36.16	34.80	35.22	11,984,513	-0.70(-1.95%)
Jul 14, 2010	36.12	36.30	35.56	35.92	29,254	-0.39(-1.06%)
Jul 13, 2010	36.30	36.52	35.55	36.30	60,265	+1.10(+3.13%)
Jul 12, 2010	34.85	35.31	34.72	35.20	8,453,822	+0.21(+0.59%)
Jul 09, 2010	34.99	35.02	34.46	34.99	10,090,724	+0.38(+1.09%)
Jul 08, 2010	34.27	34.67	34.03	34.62	31,021	+0.80(+2.36%)
Jul 07, 2010	32.11	33.88	32.07	33.82	14,741,854	+1.59(+4.95%)
Jul 06, 2010	32.23	33.15	31.84	32.23	9,895	-0.17(-0.53%)
Jul 02, 2010	32.40	32.78	31.98	32.40	8,429,760	+0.00(+0.00%)
Jul 01, 2010	32.40	32.94	31.58	32.40	10,643,398	-0.23(-0.71%)
Jun 30, 2010	32.63	33.37	32.53	32.63	28,782	-0.17(-0.53%)
Jun 29, 2010	32.80	33.99	32.52	32.80	49,591	-2.11(-6.05%)
Jun 25, 2010	34.91	34.91	33.50	34.91	28,637,830	+1.32(+3.92%)
Jun 24, 2010	33.59	34.64	33.50	33.59	30,882	-0.91(-2.63%)
Jun 23, 2010	34.35	34.76	33.64	34.50	11,555,143	+0.19(+0.55%)
Jun 22, 2010	34.89	35.12	34.23	34.31	28,651	-0.54(-1.55%)
Jun 21, 2010	34.98	35.30	34.39	34.85	14,463,468	+0.47(+1.36%)
Jun 18, 2010	34.39	34.58	34.09	34.39	11,351,465	-0.02(-0.07%)
Jun 17, 2010	34.94	34.96	33.91	34.41	12,056	-0.23(-0.66%)
Jun 16, 2010	34.64	34.78	33.70	34.64	14,119,546	+0.61(+1.80%)
Jun 15, 2010	34.03	34.07	32.87	34.03	4,683	+1.39(+4.26%)
Jun 14, 2010	33.11	33.28	32.62	32.64	10,370,531	-0.20(-0.60%)
Jun 11, 2010	32.31	32.89	32.18	32.83	9,542,199	+0.08(+0.25%)
Jun 10, 2010	32.75	32.83	31.64	32.75	67,071	+1.57(+5.04%)
Jun 09, 2010	31.77	32.10	31.07	31.18	14,997,008	-0.26(-0.83%)
Jun 08, 2010	31.04	31.52	30.38	31.44	611	+0.59(+1.91%)
Jun 07, 2010	31.66	31.95	30.77	30.85	13,751,505	-0.57(-1.82%)
Jun 04, 2010	31.43	32.59	31.25	31.43	16,741,439	-1.74(-5.25%)
Jun 03, 2010	33.80	33.85	32.87	33.17	10,827,028	-0.35(-1.05%)
Jun 02, 2010	32.28	33.55	31.91	33.52	71,579	+1.46(+4.54%)
Jun 01, 2010	32.06	32.97	31.95	32.06	35,474	-0.56(-1.71%)
May 28, 2010	32.62	33.31	32.36	32.62	15,273,696	-0.38(-1.14%)
May 27, 2010	31.93	33.07	31.93	33.00	18,020,730	+1.77(+5.66%)
May 26, 2010	32.28	32.45	31.06	31.23	128,517	-0.68(-2.13%)
May 25, 2010	31.06	31.91	30.76	31.91	21,834	-0.03(-0.10%)
May 24, 2010	32.65	32.73	31.85	31.94	12,648,874	-0.64(-1.96%)
May 21, 2010	30.74	32.78	30.57	32.58	22,908,732	+0.98(+3.11%)
May 20, 2010	31.84	32.59	31.55	31.60	80,617	-1.27(-3.86%)
May 19, 2010	32.20	33.37	32.02	32.87	19,063,260	+0.27(+0.83%)
May 18, 2010	34.00	34.15	32.12	32.60	21,374	-1.13(-3.35%)
May 17, 2010	33.75	34.15	32.56	33.73	18,392,394	+0.47(+1.43%)
May 14, 2010	33.25	34.45	32.78	33.25	33,593,888	-1.78(-5.07%)
May 13, 2010	35.88	36.05	34.95	35.03	12,278,662	-1.06(-2.93%)
May 12, 2010	35.64	36.17	35.33	36.08	12,007,899	+0.63(+1.78%)
May 11, 2010	35.97	36.22	35.44	35.45	14,485	+0.20(+0.56%)
May 10, 2010	35.16	35.31	34.83	35.26	20,523,620	+2.04(+6.13%)
May 07, 2010	34.56	35.05	33.14	33.22	37,631,120	-0.74(-2.17%)
May 06, 2010	36.29	36.93	32.86	33.95	4,572	-3.04(-8.21%)
May 05, 2010	37.34	37.79	35.94	36.99	18,375,382	-0.53(-1.42%)
May 04, 2010	38.21	38.29	37.19	37.52	33,215	-1.10(-2.84%)

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.