Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	33.80	33.94	33.27	33.80	5,681,964	-0.07(-0.21%)
Jul 29, 2010	33.28	34.14	33.28	33.87	31,690	+0.52(+1.56%)
Jul 28, 2010	33.35	33.53	32.86	33.35	18,776	+0.18(+0.53%)
Jul 27, 2010	33.17	33.68	32.73	33.17	15,056	+0.08(+0.24%)
Jul 26, 2010	32.51	33.29	32.41	33.09	5,433,687	+0.49(+1.49%)
Jul 23, 2010	32.61	32.72	31.62	32.61	13,025,886	-0.99(-2.95%)
Jul 22, 2010	32.72	34.01	32.70	33.60	86,557	+1.59(+4.96%)
Jul 21, 2010	33.48	33.52	31.91	32.01	6,336,394	-1.09(-3.30%)
Jul 20, 2010	33.10	33.13	31.95	33.10	9,399,174	+0.38(+1.15%)
Jul 19, 2010	33.22	33.37	32.40	32.73	6,010,968	-0.34(-1.04%)
Jul 16, 2010	33.10	34.11	32.96	33.07	9,568,315	-1.10(-3.22%)
Jul 15, 2010	35.52	35.53	33.75	34.17	11,435,138	-1.38(-3.89%)
Jul 14, 2010	35.62	35.62	35.00	35.55	16,822	-0.38(-1.04%)
Jul 13, 2010	35.34	36.09	35.07	35.93	7,272	+1.05(+3.02%)
Jul 12, 2010	34.60	34.94	34.37	34.87	3,583,032	+0.00(+0.00%)
Jul 09, 2010	34.87	34.98	33.95	34.87	5,105,201	+0.72(+2.10%)
Jul 08, 2010	34.05	34.49	33.44	34.15	7,767	+0.55(+1.64%)
Jul 07, 2010	31.85	33.68	31.85	33.60	8,679,377	+2.01(+6.37%)
Jul 06, 2010	31.59	32.69	31.17	31.59	31,079	+0.11(+0.36%)
Jul 02, 2010	31.48	32.03	30.82	31.48	5,319,626	-0.12(-0.38%)
Jul 01, 2010	32.13	32.56	30.87	31.60	9,809,876	-0.57(-1.79%)
Jun 30, 2010	32.59	33.16	32.05	32.17	54,889	-0.42(-1.27%)
Jun 29, 2010	32.59	33.91	32.35	32.59	7,053	-2.09(-6.03%)
Jun 25, 2010	34.68	34.80	33.66	34.68	7,884,039	+0.53(+1.57%)
Jun 24, 2010	34.24	34.86	33.97	34.15	32,315	-0.38(-1.09%)
Jun 23, 2010	34.69	35.06	34.15	34.52	6,456,537	-0.33(-0.94%)
Jun 22, 2010	34.63	35.75	34.35	34.85	22,487	+0.26(+0.74%)
Jun 21, 2010	34.50	35.28	34.43	34.59	8,543,052	+0.55(+1.62%)
Jun 18, 2010	34.04	34.12	33.62	34.04	5,991,003	+0.22(+0.64%)
Jun 17, 2010	34.00	34.01	33.43	33.83	6,710,817	-0.10(-0.31%)
Jun 16, 2010	33.62	34.20	33.43	33.93	7,893,577	-0.02(-0.07%)
Jun 15, 2010	32.50	34.03	32.47	33.95	968	+1.65(+5.12%)
Jun 14, 2010	32.53	32.69	31.99	32.30	7,245,847	+0.16(+0.50%)
Jun 11, 2010	31.43	32.25	31.39	32.14	8,413,945	+0.15(+0.47%)
Jun 10, 2010	31.03	32.06	30.79	31.99	11,782	+1.64(+5.39%)
Jun 09, 2010	31.40	31.57	30.20	30.35	9,206,701	-0.79(-2.54%)
Jun 08, 2010	30.97	31.22	30.11	31.14	1,513	+0.41(+1.32%)
Jun 07, 2010	31.66	32.10	30.63	30.74	7,177,127	-0.65(-2.06%)
Jun 04, 2010	31.38	32.48	31.16	31.38	8,941,966	-1.50(-4.56%)
Jun 03, 2010	33.32	33.48	32.55	32.88	6,442,392	-0.45(-1.34%)
Jun 02, 2010	32.61	33.38	32.09	33.33	81,806	+1.01(+3.14%)
Jun 01, 2010	32.49	33.21	32.29	32.32	5,623,108	-0.65(-1.99%)
May 28, 2010	32.97	33.83	32.65	32.97	5,381,527	-0.73(-2.16%)
May 27, 2010	32.96	33.76	32.79	33.70	5,360,497	+1.52(+4.71%)
May 26, 2010	32.97	33.35	31.94	32.18	7,675,742	-0.27(-0.84%)
May 25, 2010	31.84	32.55	31.20	32.45	15,887	-0.22(-0.66%)
May 24, 2010	33.49	33.88	32.62	32.67	7,273,190	-0.71(-2.13%)
May 21, 2010	32.29	33.56	32.14	33.38	15,312,133	+0.38(+1.16%)
May 20, 2010	33.24	34.27	32.96	33.00	14,621	-0.84(-2.48%)
May 19, 2010	32.96	34.51	32.88	33.84	15,318,002	+0.65(+1.95%)
May 18, 2010	34.50	34.50	32.44	33.19	96,139	-0.83(-2.44%)
May 17, 2010	34.58	34.96	32.62	34.02	14,831,583	-0.12(-0.35%)
May 14, 2010	34.14	34.70	33.62	34.14	15,760,819	-1.72(-4.79%)
May 13, 2010	36.73	36.82	35.85	35.85	8,087,774	-1.36(-3.65%)
May 12, 2010	36.21	37.35	35.59	37.21	9,917,451	+1.46(+4.09%)
May 11, 2010	35.83	36.55	35.52	35.75	15,744	+0.46(+1.31%)
May 10, 2010	34.82	35.37	34.79	35.29	9,089,475	+1.64(+4.89%)
May 07, 2010	34.37	34.92	32.71	33.64	13,947,494	-0.65(-1.89%)
May 06, 2010	34.38	36.36	32.30	34.29	4,111	-0.84(-2.38%)
May 05, 2010	35.41	36.36	34.92	35.13	9,726,718	-0.67(-1.87%)
May 04, 2010	36.18	36.68	35.41	35.80	9,412,830	-0.99(-2.69%)

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.