Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	33.77	34.04	32.49	33.85	8,839,593	+0.74(+2.23%)
Jul 29, 2010	33.08	33.55	32.59	33.11	8,776,886	+0.17(+0.50%)
Jul 28, 2010	32.95	33.16	32.67	32.95	11,167	+0.00(+0.00%)
Jul 27, 2010	32.95	33.32	32.81	32.95	8,564	+0.17(+0.52%)
Jul 26, 2010	32.69	33.06	32.45	32.78	5,895,513	+0.03(+0.09%)
Jul 23, 2010	32.25	32.88	32.01	32.75	4,307,750	+0.44(+1.35%)
Jul 22, 2010	31.58	32.49	31.41	32.31	761	+1.16(+3.74%)
Jul 21, 2010	31.96	32.43	31.03	31.15	7,959,173	-0.56(-1.77%)
Jul 20, 2010	31.71	31.74	30.71	31.71	11,497,660	+0.18(+0.58%)
Jul 19, 2010	31.71	31.97	31.10	31.52	8,645,782	-0.04(-0.13%)
Jul 16, 2010	31.57	32.76	31.47	31.57	7,736,625	-1.02(-3.14%)
Jul 15, 2010	33.28	33.28	32.28	32.59	5,809,856	-0.51(-1.54%)
Jul 14, 2010	33.40	33.52	32.71	33.10	5,472,350	-0.51(-1.53%)
Jul 13, 2010	33.81	33.94	33.42	33.61	9,604,182	+0.36(+1.08%)
Jul 12, 2010	33.19	33.62	32.99	33.25	4,968,089	-0.08(-0.23%)
Jul 09, 2010	33.33	33.46	32.98	33.33	6,955,862	+0.17(+0.52%)
Jul 08, 2010	33.16	33.34	32.60	33.16	7,916,510	+0.21(+0.63%)
Jul 07, 2010	32.39	33.06	32.34	32.95	10,497,617	+0.82(+2.56%)
Jul 06, 2010	32.13	33.07	31.73	32.13	5,320	+0.28(+0.89%)
Jul 02, 2010	31.84	32.55	31.42	31.84	7,517,152	+0.01(+0.04%)
Jul 01, 2010	31.83	32.03	30.31	31.83	12,726,302	+0.12(+0.39%)
Jun 30, 2010	32.19	32.67	31.60	31.71	426	-0.41(-1.29%)
Jun 29, 2010	32.12	33.48	31.92	32.12	5,151	-1.89(-5.54%)
Jun 25, 2010	34.01	34.27	32.97	34.01	12,971,718	+1.03(+3.12%)
Jun 24, 2010	33.37	33.68	32.86	32.98	6,396,055	-0.72(-2.14%)
Jun 23, 2010	34.11	34.33	33.45	33.70	4,631,755	-0.40(-1.16%)
Jun 22, 2010	34.85	34.95	34.04	34.10	6,253,347	-0.64(-1.85%)
Jun 21, 2010	35.45	35.73	34.50	34.74	5,638,371	-0.15(-0.44%)
Jun 18, 2010	34.89	35.15	34.64	34.89	6,301,311	+0.02(+0.05%)
Jun 17, 2010	34.56	34.92	34.12	34.88	6,990,809	+0.32(+0.92%)
Jun 16, 2010	34.51	34.92	34.29	34.56	7,265,891	-0.30(-0.85%)
Jun 15, 2010	34.74	35.03	34.38	34.85	8,257,130	+0.59(+1.72%)
Jun 14, 2010	35.28	35.40	34.23	34.26	8,788,686	-0.49(-1.41%)
Jun 11, 2010	33.66	34.89	33.62	34.75	7,099,487	+0.37(+1.07%)
Jun 10, 2010	33.48	34.48	33.26	34.38	6,984,535	+1.79(+5.49%)
Jun 09, 2010	33.33	33.87	32.44	32.59	6,405,737	-0.47(-1.41%)
Jun 08, 2010	32.56	33.15	31.69	33.06	846	+0.80(+2.49%)
Jun 07, 2010	33.14	33.43	32.19	32.26	5,733,744	-0.63(-1.92%)
Jun 04, 2010	32.89	34.17	32.67	32.89	7,786,745	-2.16(-6.15%)
Jun 03, 2010	35.35	35.67	34.70	35.05	5,657,272	+0.21(+0.61%)
Jun 02, 2010	33.72	34.90	33.50	34.83	5,441,250	+1.32(+3.93%)
Jun 01, 2010	33.54	34.44	33.43	33.52	169	-0.59(-1.72%)
May 28, 2010	34.10	34.95	33.84	34.10	5,795,253	-0.84(-2.42%)
May 27, 2010	33.93	35.01	33.68	34.95	8,029,411	+2.03(+6.18%)
May 26, 2010	33.17	33.99	32.72	32.91	169	+0.01(+0.04%)
May 25, 2010	31.00	32.97	30.98	32.90	8,273,923	+0.45(+1.38%)
May 24, 2010	33.39	33.47	32.40	32.45	7,209,314	-0.87(-2.61%)
May 21, 2010	31.10	33.53	31.06	33.32	12,911,531	+1.06(+3.28%)
May 20, 2010	32.61	33.11	32.25	32.26	20,656	-2.27(-6.57%)
May 19, 2010	34.46	35.50	33.50	34.53	8,390,136	-0.76(-2.16%)
May 18, 2010	36.48	36.62	35.00	35.29	338	-0.67(-1.86%)
May 17, 2010	35.65	36.35	34.88	35.96	6,151,634	+0.24(+0.66%)
May 14, 2010	35.73	36.22	34.96	35.73	7,932,069	-0.82(-2.25%)
May 13, 2010	37.62	37.72	36.52	36.55	6,025,491	-1.26(-3.33%)
May 12, 2010	37.65	37.89	37.33	37.81	5,057,086	+0.48(+1.30%)
May 11, 2010	37.69	38.04	37.09	37.32	7,759,250	+0.32(+0.86%)
May 10, 2010	36.41	37.06	36.05	37.00	9,880,977	+2.64(+7.69%)
May 07, 2010	35.46	35.97	33.68	34.36	14,779,485	-1.11(-3.13%)
May 06, 2010	35.47	37.58	32.94	35.47	14,462,318	-0.50(-1.39%)
May 05, 2010	36.15	36.85	35.90	35.97	6,135,263	-0.46(-1.27%)
May 04, 2010	37.62	37.62	36.06	36.44	7,870,736	-1.60(-4.20%)

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.