Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	36.47	36.67	35.73	36.47	8,987,449	+0.07(+0.18%)
Jul 29, 2010	36.56	36.76	35.94	36.40	12,202	+0.01(+0.02%)
Jul 28, 2010	36.39	36.74	36.11	36.39	18,255	+0.00(+0.00%)
Jul 27, 2010	36.39	37.32	36.19	36.39	31,568	-0.72(-1.94%)
Jul 26, 2010	36.60	37.21	36.54	37.11	11,626,713	+0.52(+1.43%)
Jul 23, 2010	35.24	36.65	34.77	36.59	18,760,028	+1.31(+3.70%)
Jul 22, 2010	34.20	35.53	34.11	35.28	108,280	+1.67(+4.96%)
Jul 21, 2010	34.56	34.84	33.49	33.62	11,677,306	-0.74(-2.16%)
Jul 20, 2010	34.36	34.48	33.30	34.36	9,290,760	+0.39(+1.15%)
Jul 19, 2010	33.90	34.18	33.05	33.97	9,031,730	+0.16(+0.48%)
Jul 16, 2010	33.80	35.27	33.70	33.80	17,357,342	-1.20(-3.43%)
Jul 15, 2010	35.92	35.94	34.59	35.00	12,057,452	-0.69(-1.95%)
Jul 14, 2010	35.90	36.08	35.35	35.70	29,432	-0.38(-1.06%)
Jul 13, 2010	36.08	36.29	35.34	36.08	60,632	+1.09(+3.13%)
Jul 12, 2010	34.64	35.09	34.51	34.99	8,505,273	+0.20(+0.59%)
Jul 09, 2010	34.78	34.81	34.25	34.78	10,152,137	+0.38(+1.09%)
Jul 08, 2010	34.06	34.46	33.83	34.41	31,209	+0.79(+2.36%)
Jul 07, 2010	31.92	33.67	31.88	33.62	14,831,575	+1.58(+4.95%)
Jul 06, 2010	32.03	32.95	31.65	32.03	9,956	-0.17(-0.53%)
Jul 02, 2010	32.20	32.59	31.79	32.20	8,481,065	+0.00(+0.00%)
Jul 01, 2010	32.20	32.74	31.38	32.20	10,708,175	-0.23(-0.71%)
Jun 30, 2010	32.43	33.17	32.33	32.43	28,957	-0.17(-0.53%)
Jun 29, 2010	32.60	33.78	32.33	32.60	49,892	-2.10(-6.05%)
Jun 25, 2010	34.70	34.70	33.29	34.70	28,812,124	+1.31(+3.92%)
Jun 24, 2010	33.39	34.43	33.29	33.39	31,070	-0.90(-2.63%)
Jun 23, 2010	34.15	34.55	33.44	34.29	11,625,469	+0.19(+0.55%)
Jun 22, 2010	34.68	34.90	34.03	34.11	28,826	-0.54(-1.55%)
Jun 21, 2010	34.77	35.08	34.18	34.64	14,551,495	+0.46(+1.36%)
Jun 18, 2010	34.18	34.37	33.89	34.18	11,420,552	-0.02(-0.07%)
Jun 17, 2010	34.72	34.75	33.71	34.20	12,129	-0.23(-0.66%)
Jun 16, 2010	34.43	34.57	33.50	34.43	14,205,479	+0.61(+1.80%)
Jun 15, 2010	33.82	33.86	32.68	33.82	4,712	+1.38(+4.26%)
Jun 14, 2010	32.91	33.08	32.42	32.44	10,433,647	-0.20(-0.60%)
Jun 11, 2010	32.11	32.69	31.98	32.63	9,600,274	+0.08(+0.25%)
Jun 10, 2010	32.55	32.63	31.45	32.55	67,479	+1.56(+5.04%)
Jun 09, 2010	31.58	31.91	30.88	30.99	15,088,282	-0.26(-0.83%)
Jun 08, 2010	30.85	31.33	30.19	31.25	614	+0.59(+1.91%)
Jun 07, 2010	31.46	31.76	30.59	30.67	13,835,199	-0.57(-1.82%)
Jun 04, 2010	31.24	32.39	31.07	31.24	16,843,330	-1.73(-5.25%)
Jun 03, 2010	33.59	33.64	32.68	32.97	10,892,923	-0.35(-1.05%)
Jun 02, 2010	32.09	33.34	31.72	33.32	72,014	+1.45(+4.54%)
Jun 01, 2010	31.86	32.77	31.76	31.87	35,690	-0.55(-1.71%)
May 28, 2010	32.42	33.11	32.16	32.42	15,366,654	-0.37(-1.14%)
May 27, 2010	31.74	32.87	31.74	32.80	18,130,408	+1.76(+5.66%)
May 26, 2010	32.09	32.25	30.87	31.04	129,299	-0.67(-2.13%)
May 25, 2010	30.87	31.72	30.58	31.72	21,966	-0.03(-0.10%)
May 24, 2010	32.46	32.53	31.66	31.75	12,725,857	-0.63(-1.96%)
May 21, 2010	30.55	32.58	30.38	32.38	23,048,158	+0.98(+3.11%)
May 20, 2010	31.65	32.39	31.36	31.41	81,108	-1.26(-3.86%)
May 19, 2010	32.00	33.16	31.83	32.67	19,179,282	+0.27(+0.83%)
May 18, 2010	33.80	33.94	31.93	32.40	21,504	-1.12(-3.35%)
May 17, 2010	33.55	33.94	32.37	33.52	18,504,332	+0.47(+1.43%)
May 14, 2010	33.05	34.24	32.58	33.05	33,798,344	-1.76(-5.07%)
May 13, 2010	35.66	35.83	34.74	34.81	12,353,392	-1.05(-2.93%)
May 12, 2010	35.42	35.95	35.11	35.86	12,080,981	+0.63(+1.78%)
May 11, 2010	35.75	36.00	35.23	35.24	14,574	+0.20(+0.56%)
May 10, 2010	34.94	35.10	34.62	35.04	20,648,530	+2.02(+6.13%)
May 07, 2010	34.35	34.84	32.94	33.02	37,860,148	-0.73(-2.17%)
May 06, 2010	36.07	36.71	32.66	33.75	4,600	-3.02(-8.21%)
May 05, 2010	37.12	37.56	35.72	36.77	18,487,216	-0.53(-1.42%)
May 04, 2010	37.98	38.06	36.96	37.29	33,417	-1.09(-2.84%)

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.