Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	33.28	33.59	32.95	33.27	1,723,468	-0.35(-1.05%)
Jul 29, 2010	34.13	34.48	33.44	33.62	1,621,814	-0.11(-0.31%)
Jul 28, 2010	34.17	34.45	33.63	33.73	1,513,556	-0.44(-1.28%)
Jul 27, 2010	34.31	34.73	34.00	34.17	1,754,279	+0.03(+0.08%)
Jul 26, 2010	33.54	34.23	33.49	34.14	2,206,107	+0.50(+1.49%)
Jul 23, 2010	33.29	33.73	33.14	33.63	1,942,975	+0.38(+1.15%)
Jul 22, 2010	33.84	33.92	33.02	33.25	4,631,930	-0.13(-0.40%)
Jul 21, 2010	35.37	35.52	33.26	33.39	4,888,797	-1.53(-4.38%)
Jul 20, 2010	34.00	34.92	33.77	34.92	4,087,296	+0.54(+1.56%)
Jul 19, 2010	34.35	34.53	33.96	34.38	1,953,206	+0.14(+0.41%)
Jul 16, 2010	34.96	35.16	34.21	34.24	3,129,419	-0.97(-2.75%)
Jul 15, 2010	35.11	35.37	34.78	35.21	2,014,955	-0.04(-0.10%)
Jul 14, 2010	35.13	35.40	34.86	35.24	2,193,126	-0.25(-0.72%)
Jul 13, 2010	34.99	35.65	34.98	35.50	4,226,459	+0.74(+2.14%)
Jul 12, 2010	34.15	34.84	34.15	34.75	2,796,892	+0.40(+1.15%)
Jul 09, 2010	33.91	34.50	33.69	34.36	2,396,475	+0.45(+1.32%)
Jul 08, 2010	34.96	34.96	33.49	33.91	4,851,541	-0.88(-2.52%)
Jul 07, 2010	33.29	34.92	33.21	34.79	6,892,935	+2.25(+6.92%)
Jul 06, 2010	32.67	33.05	32.27	32.54	2,993,423	+0.11(+0.33%)
Jul 02, 2010	33.09	33.12	32.17	32.43	4,975,349	-0.54(-1.63%)
Jul 01, 2010	33.04	33.41	32.55	32.97	4,503,520	-0.09(-0.28%)
Jun 30, 2010	33.37	33.80	32.99	33.06	3,473,744	-0.51(-1.52%)
Jun 29, 2010	33.95	34.13	33.31	33.57	4,775,280	-0.72(-2.11%)
Jun 25, 2010	33.65	34.77	33.65	34.29	7,993,968	+0.71(+2.11%)
Jun 24, 2010	34.08	34.31	33.51	33.58	3,262,369	-0.72(-2.08%)
Jun 23, 2010	34.35	34.51	34.12	34.30	2,851,016	-0.11(-0.33%)
Jun 22, 2010	35.04	35.21	34.37	34.41	2,808,441	-0.55(-1.58%)
Jun 21, 2010	35.88	36.09	34.75	34.97	3,368,507	-0.64(-1.81%)
Jun 18, 2010	36.02	36.10	35.41	35.61	4,102,085	-0.42(-1.18%)
Jun 17, 2010	36.24	36.39	35.74	36.03	2,602,512	-0.30(-0.82%)
Jun 16, 2010	35.81	36.47	35.69	36.33	2,155,805	+0.40(+1.10%)
Jun 15, 2010	35.25	35.97	34.97	35.94	1,854,024	+1.01(+2.88%)
Jun 14, 2010	35.43	35.64	34.89	34.93	2,321,706	-0.42(-1.18%)
Jun 11, 2010	34.75	35.40	34.54	35.35	2,236,542	+0.30(+0.87%)
Jun 10, 2010	35.12	35.12	34.67	35.04	2,812,209	+0.53(+1.54%)
Jun 09, 2010	34.83	35.26	34.41	34.51	2,275,946	-0.22(-0.63%)
Jun 08, 2010	34.19	34.80	33.79	34.73	2,107,904	+0.59(+1.74%)
Jun 07, 2010	34.63	35.02	34.14	34.14	2,071,402	-0.36(-1.05%)
Jun 04, 2010	35.04	35.30	34.43	34.50	3,165,344	-1.35(-3.76%)
Jun 03, 2010	35.90	36.19	35.54	35.85	1,772,698	-0.13(-0.35%)
Jun 02, 2010	35.33	36.00	35.07	35.97	1,851,001	+0.91(+2.59%)
Jun 01, 2010	35.47	35.76	34.86	35.07	2,618,178	-0.70(-1.95%)
May 28, 2010	36.58	36.79	35.62	35.76	3,168,019	-0.82(-2.23%)
May 27, 2010	36.07	36.74	36.03	36.58	3,005,301	+1.05(+2.95%)
May 26, 2010	35.98	36.53	35.38	35.53	2,263,838	-0.21(-0.59%)
May 25, 2010	34.93	35.85	34.84	35.74	3,700,779	+0.09(+0.26%)
May 24, 2010	36.73	36.77	35.64	35.65	2,506,969	-0.87(-2.37%)
May 21, 2010	34.67	36.64	34.66	36.52	3,837,429	+1.25(+3.55%)
May 20, 2010	35.75	36.33	35.26	35.26	2,456,374	-1.58(-4.30%)
May 19, 2010	37.10	37.60	36.49	36.85	2,247,862	-0.31(-0.83%)
May 18, 2010	38.11	38.24	36.95	37.16	2,615,566	-0.73(-1.91%)
May 17, 2010	37.37	37.97	37.18	37.88	2,238,465	+0.45(+1.20%)
May 14, 2010	38.02	38.12	37.24	37.43	3,607,284	-0.77(-2.03%)
May 13, 2010	38.77	39.01	38.18	38.21	2,034,252	-0.75(-1.92%)
May 12, 2010	38.51	39.02	38.12	38.95	2,903,966	+0.63(+1.63%)
May 11, 2010	38.59	38.77	38.12	38.32	2,896,415	-0.46(-1.20%)
May 10, 2010	38.54	39.06	37.55	38.79	3,643,870	+2.33(+6.39%)
May 07, 2010	36.22	37.37	35.90	36.46	6,449,445	+0.09(+0.25%)
May 06, 2010	37.92	38.12	35.14	36.37	4,096,286	-1.59(-4.19%)
May 05, 2010	37.94	38.53	37.49	37.96	2,199,837	+0.01(+0.02%)
May 04, 2010	38.36	38.56	37.73	37.95	2,603,646	-0.69(-1.79%)

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.