Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	30.41	30.62	29.57	30.41	611,729	-0.04(-0.13%)
Jul 29, 2010	30.67	31.15	29.87	30.45	914,785	-0.03(-0.10%)
Jul 28, 2010	31.34	31.39	30.27	30.48	765,085	-1.04(-3.30%)
Jul 27, 2010	32.16	32.18	31.10	31.52	1,001,631	-0.29(-0.91%)
Jul 26, 2010	31.50	31.97	30.79	31.81	986,211	+0.47(+1.50%)
Jul 23, 2010	31.16	31.96	30.87	31.34	1,030,065	+0.08(+0.26%)
Jul 22, 2010	30.25	31.57	30.25	31.26	1,526,356	+1.51(+5.08%)
Jul 21, 2010	30.00	30.81	29.63	29.75	805,338	-0.08(-0.27%)
Jul 20, 2010	29.83	29.94	28.86	29.83	977,066	+0.23(+0.78%)
Jul 19, 2010	29.30	29.79	28.70	29.60	721,831	+0.48(+1.65%)
Jul 16, 2010	29.12	30.99	29.02	29.12	1,130,947	-2.05(-6.58%)
Jul 15, 2010	31.44	31.55	30.41	31.17	634,983	-0.27(-0.86%)
Jul 14, 2010	31.68	31.88	31.05	31.44	528,509	-0.43(-1.35%)
Jul 13, 2010	31.67	32.16	31.36	31.87	738,323	+0.49(+1.56%)
Jul 12, 2010	31.95	32.37	30.98	31.38	638,241	-0.74(-2.30%)
Jul 09, 2010	32.12	32.21	31.37	32.12	865,036	+0.42(+1.32%)
Jul 08, 2010	31.51	31.87	31.12	31.70	488,227	+0.41(+1.31%)
Jul 07, 2010	29.41	31.32	29.40	31.29	932,333	+1.84(+6.25%)
Jul 06, 2010	30.43	30.96	29.21	29.45	118	-0.50(-1.67%)
Jul 02, 2010	29.95	30.42	29.28	29.95	630,696	-0.15(-0.50%)
Jul 01, 2010	29.84	30.41	28.90	30.10	563,558	+0.21(+0.70%)
Jun 30, 2010	30.07	31.01	29.70	29.89	674	-0.46(-1.52%)
Jun 29, 2010	31.22	31.49	30.09	30.35	837,934	-2.63(-7.97%)
Jun 25, 2010	32.98	33.22	31.73	32.98	1,529,066	-0.10(-0.30%)
Jun 24, 2010	33.83	34.23	33.00	33.08	1,097,200	-1.04(-3.05%)
Jun 23, 2010	33.80	34.81	32.98	34.12	1,017,971	+0.34(+1.01%)
Jun 22, 2010	35.10	35.50	33.71	33.78	892,058	-1.23(-3.51%)
Jun 21, 2010	34.50	35.96	34.49	35.01	1,722,844	+0.81(+2.37%)
Jun 18, 2010	34.20	34.20	33.12	34.20	976,532	+0.13(+0.38%)
Jun 17, 2010	33.80	34.10	32.97	34.07	977,831	+0.55(+1.64%)
Jun 16, 2010	33.65	34.12	32.89	33.52	950,991	-0.61(-1.79%)
Jun 15, 2010	33.16	34.22	32.94	34.13	817,931	+1.27(+3.86%)
Jun 14, 2010	32.78	33.74	32.55	32.86	920,066	+0.46(+1.42%)
Jun 11, 2010	31.64	32.76	31.45	32.40	908,871	+0.33(+1.03%)
Jun 10, 2010	31.07	32.16	30.78	32.07	1,149,130	+1.63(+5.35%)
Jun 09, 2010	30.24	31.45	29.86	30.44	2,103,988	+0.46(+1.53%)
Jun 08, 2010	28.67	30.05	28.36	29.98	2,163,030	+1.16(+4.02%)
Jun 07, 2010	30.51	30.51	28.10	28.82	2,117,392	-1.56(-5.13%)
Jun 04, 2010	30.38	31.99	30.12	30.38	1,733,179	-2.14(-6.58%)
Jun 03, 2010	33.09	33.94	32.25	32.52	1,238,307	-0.41(-1.25%)
Jun 02, 2010	32.03	32.93	31.22	32.93	2,404	+1.16(+3.65%)
Jun 01, 2010	32.23	33.16	31.70	31.77	1,248,821	-0.53(-1.64%)
May 28, 2010	32.30	33.79	32.26	32.30	1,145,738	-0.41(-1.25%)
May 27, 2010	31.50	32.74	31.18	32.71	1,114,022	+1.94(+6.30%)
May 26, 2010	31.84	32.04	30.58	30.77	1,815,933	-0.94(-2.96%)
May 25, 2010	31.25	31.83	30.90	31.71	2,197,095	-0.53(-1.64%)
May 24, 2010	33.28	33.83	32.14	32.24	1,013,226	-1.17(-3.50%)
May 21, 2010	30.14	33.45	29.79	33.41	3,576,188	+2.85(+9.33%)
May 20, 2010	30.31	31.30	30.07	30.56	2,619,527	-1.17(-3.69%)
May 19, 2010	34.39	34.53	31.45	31.73	2,863,947	-2.64(-7.68%)
May 18, 2010	35.72	36.15	34.23	34.37	100	-0.92(-2.61%)
May 17, 2010	37.39	37.65	34.40	35.29	2,327,929	-2.33(-6.19%)
May 14, 2010	37.62	38.81	37.24	37.62	1,235,059	-1.38(-3.54%)
May 13, 2010	40.50	40.70	38.88	39.00	938,541	-1.37(-3.39%)
May 12, 2010	38.92	40.75	38.92	40.37	1,280,601	+1.50(+3.86%)
May 11, 2010	39.76	40.11	38.61	38.87	1,502,921	-1.01(-2.53%)
May 10, 2010	39.76	40.04	39.42	39.88	1,627,159	+1.11(+2.86%)
May 07, 2010	40.47	40.92	38.05	38.77	2,074,735	-2.23(-5.44%)
May 06, 2010	41.35	42.70	38.74	41.00	2,285,306	+1.24(+3.12%)
May 05, 2010	40.32	41.57	39.51	39.76	1,584,932	-1.10(-2.69%)
May 04, 2010	40.42	40.99	39.75	40.86	900	+0.13(+0.32%)

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.