Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	32.36	33.85	32.00	33.66	1,276,430	+1.05(+3.22%)
Jul 29, 2010	33.24	33.56	32.00	32.61	1,183,531	-0.58(-1.75%)
Jul 28, 2010	33.88	34.39	33.02	33.19	719,127	-0.69(-2.04%)
Jul 27, 2010	34.02	34.35	33.66	33.88	746,413	-0.08(-0.24%)
Jul 26, 2010	32.89	34.61	32.80	33.96	1,232,509	+0.91(+2.75%)
Jul 23, 2010	32.88	33.16	32.00	33.05	1,447,062	+0.00(+0.00%)
Jul 22, 2010	32.48	33.39	32.38	33.05	858,678	+0.90(+2.80%)
Jul 21, 2010	32.70	33.13	32.13	32.15	913,764	-0.48(-1.47%)
Jul 20, 2010	32.35	32.63	32.12	32.63	889,843	-0.13(-0.40%)
Jul 19, 2010	32.43	32.96	32.35	32.76	970,375	+0.29(+0.89%)
Jul 16, 2010	33.80	33.80	32.14	32.47	1,857,695	-1.30(-3.85%)
Jul 15, 2010	34.17	34.67	33.67	33.77	1,087,061	-0.33(-0.97%)
Jul 14, 2010	33.75	34.16	33.48	34.10	1,022,038	+0.30(+0.89%)
Jul 13, 2010	33.69	34.12	33.43	33.80	1,339,237	+0.33(+0.99%)
Jul 12, 2010	33.90	34.51	33.27	33.47	1,661,377	-0.71(-2.08%)
Jul 09, 2010	33.83	34.27	33.52	34.18	801,100	+0.38(+1.12%)
Jul 08, 2010	33.19	33.93	32.87	33.80	1,408,529	+0.76(+2.30%)
Jul 07, 2010	32.26	33.12	31.95	33.04	1,284,857	+0.87(+2.70%)
Jul 06, 2010	32.73	32.99	31.86	32.17	1,366,445	-0.05(-0.16%)
Jul 02, 2010	32.45	32.79	31.92	32.22	1,084,148	-0.08(-0.25%)
Jul 01, 2010	32.83	32.91	31.25	32.30	2,338,409	-0.60(-1.82%)
Jun 30, 2010	33.13	34.10	32.85	32.90	1,757,633	-0.16(-0.48%)
Jun 29, 2010	34.27	34.48	32.82	33.06	1,797,389	-2.00(-5.70%)
Jun 25, 2010	34.84	35.31	34.58	35.06	1,602,422	+0.45(+1.30%)
Jun 24, 2010	35.01	35.28	34.50	34.61	1,342,319	-0.66(-1.87%)
Jun 23, 2010	35.27	35.63	35.00	35.27	1,508,199	-0.05(-0.14%)
Jun 22, 2010	36.70	36.92	35.19	35.32	2,338,959	-1.46(-3.97%)
Jun 21, 2010	37.06	37.25	36.65	36.78	2,212,623	-0.04(-0.11%)
Jun 18, 2010	36.72	36.92	36.32	36.82	3,401,030	+1.07(+2.99%)
Jun 17, 2010	35.24	35.84	35.00	35.75	1,596,840	+0.70(+2.00%)
Jun 16, 2010	34.77	35.17	34.60	35.05	2,053,681	-0.04(-0.11%)
Jun 15, 2010	34.77	35.15	34.72	35.09	1,278,617	+0.42(+1.21%)
Jun 14, 2010	35.14	35.54	34.61	34.67	1,064,401	-0.34(-0.97%)
Jun 11, 2010	33.62	35.06	33.39	35.01	2,051,044	+0.92(+2.70%)
Jun 10, 2010	32.83	34.09	32.67	34.09	1,706,682	+1.51(+4.63%)
Jun 09, 2010	33.12	33.32	32.41	32.58	3,095,453	-0.47(-1.42%)
Jun 08, 2010	34.01	34.34	32.68	33.05	2,145,700	-1.07(-3.14%)
Jun 07, 2010	34.35	34.86	34.06	34.12	1,787,798	-0.33(-0.96%)
Jun 04, 2010	34.72	35.24	34.42	34.45	2,207,990	-1.09(-3.07%)
Jun 03, 2010	35.62	35.71	35.16	35.54	1,613,644	+0.13(+0.37%)
Jun 02, 2010	34.14	35.41	34.01	35.41	1,988,368	+1.22(+3.57%)
Jun 01, 2010	34.54	34.87	33.62	34.19	1,843,734	-0.40(-1.16%)
May 28, 2010	34.44	34.76	33.77	34.59	2,048,874	+0.15(+0.44%)
May 27, 2010	35.21	35.35	33.11	34.44	4,867,058	-0.30(-0.86%)
May 26, 2010	37.72	37.82	34.64	34.74	8,918,850	+0.79(+2.33%)
May 25, 2010	33.61	34.09	33.12	33.95	2,793,908	-0.31(-0.90%)
May 24, 2010	34.05	35.20	34.00	34.26	2,596,528	+0.14(+0.41%)
May 21, 2010	35.34	35.64	34.06	34.12	5,269,002	-1.46(-4.10%)
May 20, 2010	36.11	36.88	35.48	35.58	2,155,527	-1.84(-4.92%)
May 19, 2010	37.11	37.72	36.78	37.42	1,772,194	+0.33(+0.89%)
May 18, 2010	37.76	38.08	37.07	37.09	1,002,095	-0.47(-1.25%)
May 17, 2010	38.05	38.73	36.69	37.56	1,437,031	+0.10(+0.27%)
May 14, 2010	38.39	38.56	37.14	37.46	1,636,579	-1.02(-2.65%)
May 13, 2010	38.24	38.92	38.10	38.48	1,501,470	-0.29(-0.75%)
May 12, 2010	38.06	38.94	37.78	38.77	1,604,734	+0.66(+1.73%)
May 11, 2010	38.29	38.46	37.02	38.11	1,777,097	+0.56(+1.49%)
May 10, 2010	37.21	37.62	36.97	37.55	2,379,044	+1.65(+4.60%)
May 07, 2010	36.83	37.09	34.93	35.90	3,380,583	-1.00(-2.71%)
May 06, 2010	37.68	37.68	34.26	36.90	4,013,311	-0.65(-1.73%)
May 05, 2010	38.03	38.68	37.00	37.55	2,933,299	-0.92(-2.39%)
May 04, 2010	38.49	38.96	37.95	38.47	1,964,163	-0.50(-1.28%)

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.