Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	34.97	35.08	34.61	34.97	10,679,614	-0.13(-0.37%)
Jul 29, 2010	35.53	35.90	34.96	35.10	6,787,089	-0.20(-0.56%)
Jul 28, 2010	35.30	35.87	35.21	35.30	862	-0.22(-0.63%)
Jul 27, 2010	35.52	36.11	35.43	35.52	1,153	-0.49(-1.36%)
Jul 26, 2010	35.26	36.09	35.26	36.01	7,994,598	+0.65(+1.85%)
Jul 23, 2010	34.97	35.36	34.69	35.36	7,891,920	+0.29(+0.84%)
Jul 22, 2010	34.55	35.28	34.48	35.06	293	+0.88(+2.57%)
Jul 21, 2010	34.85	34.85	34.07	34.19	6,139,488	-0.59(-1.69%)
Jul 20, 2010	34.77	34.85	33.69	34.77	8,060,851	+0.55(+1.59%)
Jul 19, 2010	34.46	34.46	33.90	34.23	5,943,799	-0.03(-0.10%)
Jul 16, 2010	34.26	34.70	34.18	34.26	13,079,424	-0.14(-0.40%)
Jul 15, 2010	33.75	34.72	33.64	34.40	9,812,797	+0.57(+1.67%)
Jul 14, 2010	33.84	33.92	33.44	33.83	146	-0.16(-0.48%)
Jul 13, 2010	33.76	34.25	33.45	33.99	587	+0.50(+1.48%)
Jul 12, 2010	33.83	33.83	33.26	33.50	8,273,728	-0.47(-1.38%)
Jul 09, 2010	33.97	34.09	33.66	33.97	7,806,254	-0.12(-0.34%)
Jul 08, 2010	34.71	34.96	33.68	34.08	835	-0.28(-0.81%)
Jul 07, 2010	34.02	34.40	33.73	34.36	11,107,880	+0.34(+1.00%)
Jul 06, 2010	34.07	34.31	33.71	34.02	2,775	+0.27(+0.81%)
Jul 02, 2010	33.75	34.04	33.52	33.75	8,060,543	-0.05(-0.16%)
Jul 01, 2010	33.38	33.96	32.91	33.80	15,678,194	+0.30(+0.89%)
Jun 30, 2010	33.42	34.12	33.28	33.50	679	+0.14(+0.43%)
Jun 29, 2010	33.36	33.74	32.86	33.36	2,142	-1.05(-3.05%)
Jun 25, 2010	34.41	34.91	34.35	34.41	12,349,186	-0.16(-0.45%)
Jun 24, 2010	35.72	35.72	34.51	34.57	366	-1.32(-3.68%)
Jun 23, 2010	35.65	36.15	35.60	35.89	8,592,711	+0.27(+0.75%)
Jun 22, 2010	36.22	36.52	35.36	35.62	13,854,266	-0.42(-1.15%)
Jun 21, 2010	36.77	36.90	35.76	36.04	12,267,564	-0.53(-1.45%)
Jun 18, 2010	36.57	37.07	36.51	36.57	12,929,562	-0.31(-0.83%)
Jun 17, 2010	37.20	37.20	36.29	36.88	7,474,334	-0.04(-0.11%)
Jun 16, 2010	36.95	37.16	36.51	36.92	6,307,365	-0.29(-0.77%)
Jun 15, 2010	37.16	37.37	36.76	37.20	23,481	+0.37(+1.02%)
Jun 14, 2010	36.86	37.29	36.47	36.83	5,731,904	+0.23(+0.63%)
Jun 11, 2010	36.32	36.78	36.07	36.60	5,074,833	+0.07(+0.19%)
Jun 10, 2010	36.16	36.56	36.05	36.53	1,247	+0.84(+2.37%)
Jun 09, 2010	35.90	36.31	35.53	35.68	8,926,087	-0.03(-0.10%)
Jun 08, 2010	35.30	35.99	35.30	35.72	10,017,208	+0.29(+0.81%)
Jun 07, 2010	36.10	36.46	35.38	35.43	8,435,971	-0.55(-1.52%)
Jun 04, 2010	35.98	36.71	35.67	35.98	9,249,642	-1.14(-3.08%)
Jun 03, 2010	37.55	37.74	36.82	37.12	8,541,159	+0.08(+0.20%)
Jun 02, 2010	36.80	37.31	36.41	37.05	58,270	+0.31(+0.85%)
Jun 01, 2010	36.98	37.56	36.66	36.73	38,418	-0.42(-1.14%)
May 28, 2010	37.16	37.69	37.04	37.16	7,469,468	-0.53(-1.41%)
May 27, 2010	37.05	37.70	36.68	37.69	8,276,837	+1.17(+3.21%)
May 26, 2010	37.54	37.54	36.41	36.52	15,290	-0.67(-1.81%)
May 25, 2010	36.17	37.20	35.94	37.19	59,144	+0.20(+0.53%)
May 24, 2010	36.93	37.44	36.68	36.99	9,017,945	-0.04(-0.11%)
May 21, 2010	35.32	37.05	35.32	37.03	17,019,004	+0.87(+2.39%)
May 20, 2010	36.40	36.90	35.94	36.17	19,881	-0.65(-1.76%)
May 19, 2010	36.44	37.27	36.13	36.82	14,920,109	-0.13(-0.35%)
May 18, 2010	38.38	38.63	36.75	36.94	9,380	-1.13(-2.97%)
May 17, 2010	37.68	38.19	37.13	38.08	11,187,659	+0.60(+1.60%)
May 14, 2010	37.48	38.17	37.19	37.48	11,914,203	+0.07(+0.18%)
May 13, 2010	38.73	38.75	37.32	37.41	11,415,396	-1.40(-3.61%)
May 12, 2010	38.40	38.87	38.05	38.81	6,972,911	+0.58(+1.51%)
May 11, 2010	38.56	38.71	38.12	38.23	147	-0.26(-0.69%)
May 10, 2010	38.12	38.54	38.04	38.50	11,639,226	+1.61(+4.36%)
May 07, 2010	37.19	37.60	35.79	36.89	17,157,730	-1.05(-2.76%)
May 06, 2010	37.93	38.16	36.18	37.93	294	+0.20(+0.54%)
May 05, 2010	38.06	38.44	37.44	37.73	16,384,892	-0.03(-0.07%)
May 04, 2010	38.44	38.50	37.48	37.76	18,787	-0.96(-2.47%)

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.