Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	36.29	36.40	35.98	36.29	7,996,553	-0.05(-0.14%)
Jul 29, 2010	36.40	36.65	36.04	36.34	9,516,181	-0.04(-0.12%)
Jul 28, 2010	36.38	36.55	36.08	36.38	9,791	+0.00(+0.00%)
Jul 27, 2010	36.38	36.50	36.07	36.38	7,359	+0.09(+0.26%)
Jul 26, 2010	36.17	36.30	35.94	36.29	6,693,098	+0.22(+0.62%)
Jul 23, 2010	35.16	36.07	34.96	36.07	9,743,442	+0.61(+1.72%)
Jul 22, 2010	35.08	36.10	35.08	35.45	9,671,170	-0.42(-1.16%)
Jul 21, 2010	36.19	36.48	35.82	35.87	5,507,681	-0.35(-0.95%)
Jul 20, 2010	36.22	36.25	35.39	36.22	5,284,583	+0.46(+1.29%)
Jul 19, 2010	35.81	35.97	35.44	35.76	3,708,033	+0.06(+0.18%)
Jul 16, 2010	35.69	36.32	35.61	35.69	8,275,614	-0.49(-1.35%)
Jul 15, 2010	36.94	36.94	35.96	36.18	9,764,334	-0.78(-2.12%)
Jul 14, 2010	36.78	37.03	36.56	36.96	139	+0.14(+0.37%)
Jul 13, 2010	36.83	37.15	36.79	36.83	30,460	+0.06(+0.16%)
Jul 12, 2010	36.63	36.99	36.53	36.77	4,206,521	-0.02(-0.06%)
Jul 09, 2010	36.79	36.80	36.04	36.79	4,304,006	+0.76(+2.12%)
Jul 08, 2010	35.99	36.07	35.61	36.03	33,226	+0.10(+0.28%)
Jul 07, 2010	35.17	35.96	34.83	35.93	6,489,813	+0.99(+2.82%)
Jul 06, 2010	34.94	35.32	34.65	34.94	4,444	+0.03(+0.08%)
Jul 02, 2010	34.91	35.35	34.69	34.91	3,784,748	-0.28(-0.80%)
Jul 01, 2010	35.56	35.60	34.80	35.20	6,424,410	-0.23(-0.65%)
Jun 30, 2010	35.43	35.91	35.39	35.43	32,249	-0.35(-0.97%)
Jun 29, 2010	35.77	36.63	35.58	35.77	5,665	-1.00(-2.72%)
Jun 25, 2010	36.77	36.88	36.20	36.77	10,465,526	+0.42(+1.15%)
Jun 24, 2010	36.35	36.83	36.27	36.35	5,838,927	-0.41(-1.12%)
Jun 23, 2010	36.71	36.97	36.60	36.76	5,944,702	+0.07(+0.20%)
Jun 22, 2010	36.97	37.29	36.68	36.69	5,398,735	-0.12(-0.31%)
Jun 21, 2010	37.22	37.40	36.70	36.81	4,638,107	-0.13(-0.35%)
Jun 18, 2010	36.94	37.34	36.87	36.94	11,847,209	-0.26(-0.70%)
Jun 17, 2010	36.71	37.21	36.55	37.20	6,281,170	+0.63(+1.73%)
Jun 16, 2010	36.56	36.72	36.26	36.56	6,697,577	-0.29(-0.78%)
Jun 15, 2010	36.85	36.89	36.07	36.85	5,049	+0.85(+2.36%)
Jun 14, 2010	36.54	36.54	35.99	36.00	5,724,964	-0.26(-0.71%)
Jun 11, 2010	35.79	36.27	35.70	36.26	5,444,521	+0.30(+0.84%)
Jun 10, 2010	35.96	35.99	35.38	35.96	45,491	+0.86(+2.46%)
Jun 09, 2010	35.53	35.63	35.04	35.09	8,811,370	-0.22(-0.61%)
Jun 08, 2010	34.36	35.33	34.36	35.31	8,292,572	+0.85(+2.46%)
Jun 07, 2010	34.71	34.85	34.45	34.46	8,096,510	-0.24(-0.70%)
Jun 04, 2010	34.70	35.37	34.58	34.70	8,933,921	-0.79(-2.23%)
Jun 03, 2010	35.56	35.69	35.26	35.50	5,153,400	-0.04(-0.12%)
Jun 02, 2010	34.85	35.54	34.66	35.54	136,363	+0.84(+2.43%)
Jun 01, 2010	35.07	35.44	34.65	34.70	23,114	-0.62(-1.76%)
May 28, 2010	35.32	35.73	35.18	35.32	7,668,141	-0.19(-0.52%)
May 27, 2010	34.61	35.53	34.60	35.50	8,750,189	+1.24(+3.60%)
May 26, 2010	34.74	34.84	34.18	34.27	8,720	-0.48(-1.38%)
May 25, 2010	34.05	34.75	34.05	34.75	9,239,016	+0.13(+0.37%)
May 24, 2010	35.15	35.25	34.58	34.62	7,368,438	-0.53(-1.50%)
May 21, 2010	34.27	35.17	34.20	35.15	11,766,516	+0.58(+1.67%)
May 20, 2010	34.79	35.22	34.54	34.57	41,199	-1.23(-3.43%)
May 19, 2010	35.51	35.96	35.28	35.80	7,342,094	+0.22(+0.62%)
May 18, 2010	35.96	36.25	35.48	35.58	37,818	-0.21(-0.58%)
May 17, 2010	35.84	36.04	35.23	35.78	8,413,737	+0.00(+0.00%)
May 14, 2010	35.78	36.29	35.60	35.78	9,732,571	-0.04(-0.10%)
May 13, 2010	35.77	36.28	35.70	35.82	5,318,804	+0.09(+0.26%)
May 12, 2010	35.70	35.88	35.25	35.73	8,098,820	+0.19(+0.52%)
May 11, 2010	35.73	35.84	35.50	35.54	10,461	-0.22(-0.62%)
May 10, 2010	35.44	36.05	35.31	35.76	8,875,169	+0.59(+1.68%)
May 07, 2010	35.46	35.86	34.85	35.17	11,122,769	-0.19(-0.52%)
May 06, 2010	35.60	36.52	34.65	35.35	998,291	-0.86(-2.38%)
May 05, 2010	36.22	36.45	35.98	36.22	5,690,615	+0.52(+1.45%)
May 04, 2010	36.13	36.23	35.56	35.70	8,542,310	-0.86(-2.36%)

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.