Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	36.43	37.40	36.28	36.43	1,409,030	-0.91(-2.44%)
Jul 29, 2010	37.52	39.09	36.95	37.34	1,852,654	+0.96(+2.62%)
Jul 28, 2010	36.39	37.08	36.14	36.39	1,231	-0.59(-1.58%)
Jul 27, 2010	37.22	37.64	36.66	36.97	677,367	+0.06(+0.17%)
Jul 26, 2010	35.60	36.93	35.59	36.91	846,648	+1.32(+3.71%)
Jul 23, 2010	34.13	35.72	33.99	35.59	587,503	+1.39(+4.07%)
Jul 22, 2010	33.56	34.27	33.20	34.20	366,106	+1.20(+3.64%)
Jul 21, 2010	33.16	33.65	32.74	33.00	425,800	+0.17(+0.53%)
Jul 20, 2010	31.38	32.90	31.24	32.83	336,244	+0.96(+3.00%)
Jul 19, 2010	31.77	31.93	31.07	31.87	184,593	+0.29(+0.93%)
Jul 16, 2010	31.58	33.05	31.49	31.58	268,868	-1.54(-4.65%)
Jul 15, 2010	33.14	33.46	32.48	33.12	258,967	-0.06(-0.17%)
Jul 14, 2010	32.70	33.51	32.48	33.18	314,237	+0.27(+0.82%)
Jul 13, 2010	32.91	33.00	32.20	32.91	3,010	+0.60(+1.84%)
Jul 12, 2010	32.92	33.04	32.06	32.31	229,279	-0.63(-1.92%)
Jul 09, 2010	32.95	32.96	32.54	32.95	200,979	+0.12(+0.35%)
Jul 08, 2010	32.83	32.84	32.13	32.83	914	+0.51(+1.59%)
Jul 07, 2010	30.91	32.38	30.87	32.32	426,971	+1.46(+4.74%)
Jul 06, 2010	30.85	32.03	30.57	30.85	1,845	-0.42(-1.34%)
Jul 02, 2010	31.27	32.09	31.08	31.27	177,205	-0.49(-1.54%)
Jul 01, 2010	32.12	32.13	30.98	31.76	359,595	-0.22(-0.69%)
Jun 30, 2010	31.98	32.68	31.78	31.98	2,416	-0.22(-0.67%)
Jun 29, 2010	33.19	33.21	31.95	32.20	392,884	-1.17(-3.51%)
Jun 25, 2010	33.37	33.57	32.64	33.37	369,062	+0.46(+1.39%)
Jun 24, 2010	33.15	33.62	32.74	32.91	250,232	-0.48(-1.45%)
Jun 23, 2010	33.32	33.71	32.45	33.40	314,509	+0.20(+0.59%)
Jun 22, 2010	33.20	34.83	33.18	33.20	889	-1.07(-3.11%)
Jun 21, 2010	34.52	34.97	33.88	34.27	570,892	+0.15(+0.45%)
Jun 18, 2010	34.11	34.14	33.03	34.11	562,608	+1.15(+3.48%)
Jun 17, 2010	32.98	33.12	32.10	32.96	303,715	+0.30(+0.93%)
Jun 16, 2010	31.91	32.79	31.84	32.66	613,663	+0.34(+1.04%)
Jun 15, 2010	32.33	32.46	31.64	32.33	1,547	+0.71(+2.23%)
Jun 14, 2010	31.54	32.26	31.14	31.62	679,276	+0.56(+1.81%)
Jun 11, 2010	30.79	31.57	30.69	31.06	263,247	-0.19(-0.61%)
Jun 10, 2010	31.25	31.27	30.34	31.25	1,437	+1.07(+3.55%)
Jun 09, 2010	30.11	30.80	29.76	30.18	386,006	+0.56(+1.88%)
Jun 08, 2010	29.58	29.76	28.98	29.62	470,396	+0.10(+0.34%)
Jun 07, 2010	30.93	30.93	29.45	29.52	369,410	-1.15(-3.76%)
Jun 04, 2010	30.68	31.59	30.50	30.68	1,238,172	-1.33(-4.15%)
Jun 03, 2010	32.62	32.62	31.51	32.01	686,680	-0.14(-0.43%)
Jun 02, 2010	32.14	32.36	31.62	32.14	716,011	+0.14(+0.45%)
Jun 01, 2010	33.11	33.69	32.00	32.00	595,347	-1.32(-3.95%)
May 28, 2010	33.32	33.61	32.96	33.32	258,313	-0.32(-0.94%)
May 27, 2010	32.70	33.64	32.34	33.63	373,850	+1.63(+5.10%)
May 26, 2010	32.00	33.13	31.96	32.00	1,258	-0.13(-0.40%)
May 25, 2010	31.66	32.28	31.14	32.13	539,092	-0.44(-1.34%)
May 24, 2010	32.12	32.80	31.71	32.57	529,004	+0.51(+1.60%)
May 21, 2010	31.10	32.27	30.51	32.05	564,337	+0.41(+1.30%)
May 20, 2010	31.76	32.78	31.59	31.64	697,508	-2.48(-7.28%)
May 19, 2010	34.25	34.49	33.33	34.13	686,845	-0.31(-0.91%)
May 18, 2010	34.80	35.48	34.34	34.44	791,574	-0.04(-0.11%)
May 17, 2010	35.78	35.78	34.05	34.48	673,991	-1.19(-3.34%)
May 14, 2010	35.67	36.54	35.02	35.67	447,898	-1.20(-3.25%)
May 13, 2010	37.08	37.72	36.71	36.86	381,261	-0.43(-1.16%)
May 12, 2010	35.87	37.42	35.87	37.30	700,153	+1.63(+4.57%)
May 11, 2010	35.35	36.29	35.29	35.67	623,477	+0.74(+2.13%)
May 10, 2010	34.75	34.97	34.58	34.92	753,606	+1.70(+5.11%)
May 07, 2010	34.32	34.88	33.05	33.22	1,026,373	-0.90(-2.64%)
May 06, 2010	35.86	35.97	33.10	34.13	827,141	-2.17(-5.97%)
May 05, 2010	36.35	37.17	36.10	36.29	396,408	-0.47(-1.27%)
May 04, 2010	37.66	37.70	36.45	36.76	471,679	-1.63(-4.25%)

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.