Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	34.43	34.54	33.84	34.43	219,434	-0.03(-0.09%)
Jul 29, 2010	34.52	35.01	33.82	34.46	168,752	+0.29(+0.84%)
Jul 28, 2010	34.19	34.51	33.93	34.18	63,061	-0.24(-0.69%)
Jul 27, 2010	34.92	34.95	34.01	34.41	53,185	-0.31(-0.89%)
Jul 26, 2010	34.50	34.72	34.24	34.72	65,050	+0.23(+0.66%)
Jul 23, 2010	34.05	34.50	33.53	34.50	85,704	+0.25(+0.72%)
Jul 22, 2010	33.75	34.45	33.75	34.25	121,464	+0.88(+2.65%)
Jul 21, 2010	34.24	34.34	33.12	33.37	129,415	-0.56(-1.64%)
Jul 20, 2010	32.21	34.06	32.21	33.92	119,072	+1.02(+3.11%)
Jul 19, 2010	32.37	33.05	32.12	32.90	64,053	+0.85(+2.67%)
Jul 16, 2010	32.05	32.75	32.05	32.05	154,346	-1.05(-3.16%)
Jul 15, 2010	33.00	33.21	32.34	33.09	54,391	-0.03(-0.08%)
Jul 14, 2010	33.06	33.46	32.63	33.12	131,980	+0.02(+0.05%)
Jul 13, 2010	33.28	33.38	32.89	33.11	108,628	+0.38(+1.17%)
Jul 12, 2010	32.85	33.19	32.30	32.72	82,292	-0.27(-0.82%)
Jul 09, 2010	32.99	33.02	32.66	32.99	48,970	+0.11(+0.35%)
Jul 08, 2010	32.68	32.91	32.12	32.88	67,116	+0.56(+1.72%)
Jul 07, 2010	30.96	32.32	30.96	32.32	272,028	+1.39(+4.48%)
Jul 06, 2010	31.12	31.78	30.55	30.93	99,627	+0.29(+0.95%)
Jul 02, 2010	30.64	31.09	30.33	30.64	73,601	+0.11(+0.38%)
Jul 01, 2010	30.52	30.82	29.60	30.53	265,845	+0.07(+0.23%)
Jun 30, 2010	30.29	31.24	30.29	30.46	326,596	+0.05(+0.17%)
Jun 29, 2010	30.73	31.00	30.24	30.41	143,625	-1.68(-5.24%)
Jun 25, 2010	32.09	32.29	31.34	32.09	170,205	+0.64(+2.04%)
Jun 24, 2010	31.92	32.09	31.38	31.45	117,766	-0.73(-2.28%)
Jun 23, 2010	32.42	32.56	31.79	32.18	171,867	-0.20(-0.61%)
Jun 22, 2010	33.66	33.77	32.28	32.37	133,278	-1.22(-3.64%)
Jun 21, 2010	34.33	34.47	33.33	33.60	107,965	-0.25(-0.73%)
Jun 18, 2010	33.84	33.88	33.21	33.84	116,530	+0.24(+0.70%)
Jun 17, 2010	33.69	33.88	33.29	33.61	96,076	+0.01(+0.02%)
Jun 16, 2010	33.00	34.06	33.00	33.60	165,177	+0.03(+0.08%)
Jun 15, 2010	32.62	33.64	32.58	33.57	159,549	+1.32(+4.10%)
Jun 14, 2010	32.95	33.26	32.17	32.25	188,409	-0.27(-0.84%)
Jun 11, 2010	31.92	32.76	31.79	32.52	292,437	+0.16(+0.49%)
Jun 10, 2010	31.14	32.41	31.14	32.37	256,907	+2.04(+6.73%)
Jun 09, 2010	30.70	31.86	30.10	30.33	409,298	-0.05(-0.16%)
Jun 08, 2010	29.87	30.41	29.42	30.37	564,696	+0.46(+1.53%)
Jun 07, 2010	30.72	31.02	29.85	29.92	565,023	-0.51(-1.69%)
Jun 04, 2010	30.43	31.75	30.33	30.43	303,905	-0.89(-2.84%)
Jun 03, 2010	31.60	31.60	30.22	31.32	320,663	+0.33(+1.05%)
Jun 02, 2010	29.40	31.02	29.40	30.99	337,022	+2.03(+7.02%)
Jun 01, 2010	30.62	30.75	28.96	28.96	569,586	-2.71(-8.56%)
May 28, 2010	31.67	33.41	31.47	31.67	545,572	-1.67(-5.02%)
May 27, 2010	32.95	33.53	32.58	33.35	485,493	+1.22(+3.79%)
May 26, 2010	32.46	32.94	32.08	32.13	379,998	+0.30(+0.95%)
May 25, 2010	30.39	31.91	30.31	31.83	1,068,772	+0.38(+1.19%)
May 24, 2010	32.84	32.84	31.43	31.45	508,557	-1.20(-3.68%)
May 21, 2010	31.05	32.82	30.97	32.65	529,881	+0.91(+2.85%)
May 20, 2010	31.74	32.59	31.56	31.75	872,317	-1.87(-5.57%)
May 19, 2010	34.02	34.45	33.04	33.62	621,282	-0.67(-1.94%)
May 18, 2010	35.13	35.74	34.11	34.29	684,252	-0.42(-1.22%)
May 17, 2010	35.27	35.57	33.92	34.71	483,333	-0.47(-1.32%)
May 14, 2010	35.18	35.93	34.66	35.18	283,513	-0.93(-2.58%)
May 13, 2010	36.54	36.83	36.04	36.11	228,433	-0.34(-0.94%)
May 12, 2010	35.89	36.53	35.83	36.45	164,859	+0.68(+1.91%)
May 11, 2010	36.12	36.47	35.75	35.77	462,568	+0.06(+0.17%)
May 10, 2010	35.26	35.81	35.17	35.71	802,186	+1.76(+5.17%)
May 07, 2010	35.53	35.53	33.61	33.95	505,501	+3.33(+10.88%)
May 06, 2010	30.62	37.12	0.0898	30.62	244	-6.26(-16.98%)
May 05, 2010	36.94	37.50	36.64	36.88	750,688	-0.62(-1.65%)
May 04, 2010	38.24	38.28	37.27	37.50	608,285	-1.40(-3.61%)

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.