Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	34.96	35.07	34.60	34.96	10,681,496	-0.13(-0.37%)
Jul 29, 2010	35.53	35.90	34.96	35.09	6,788,285	-0.20(-0.56%)
Jul 28, 2010	35.29	35.86	35.20	35.29	863	-0.22(-0.63%)
Jul 27, 2010	35.51	36.10	35.43	35.51	1,153	-0.49(-1.36%)
Jul 26, 2010	35.26	36.09	35.26	36.01	7,996,006	+0.65(+1.85%)
Jul 23, 2010	34.96	35.35	34.68	35.35	7,893,311	+0.29(+0.84%)
Jul 22, 2010	34.54	35.28	34.47	35.06	293	+0.88(+2.57%)
Jul 21, 2010	34.84	34.84	34.06	34.18	6,140,570	-0.59(-1.69%)
Jul 20, 2010	34.77	34.85	33.69	34.77	8,062,271	+0.54(+1.59%)
Jul 19, 2010	34.45	34.45	33.89	34.22	5,944,847	-0.03(-0.10%)
Jul 16, 2010	34.25	34.69	34.17	34.25	13,081,728	-0.14(-0.40%)
Jul 15, 2010	33.74	34.71	33.63	34.39	9,814,526	+0.57(+1.67%)
Jul 14, 2010	33.84	33.91	33.44	33.82	146	-0.16(-0.48%)
Jul 13, 2010	33.75	34.25	33.44	33.99	587	+0.50(+1.48%)
Jul 12, 2010	33.82	33.82	33.25	33.49	8,275,186	-0.47(-1.38%)
Jul 09, 2010	33.96	34.08	33.65	33.96	7,807,629	-0.12(-0.34%)
Jul 08, 2010	34.70	34.95	33.67	34.08	835	-0.28(-0.81%)
Jul 07, 2010	34.02	34.39	33.72	34.36	11,109,837	+0.34(+1.00%)
Jul 06, 2010	34.06	34.31	33.70	34.02	2,775	+0.27(+0.81%)
Jul 02, 2010	33.74	34.04	33.52	33.74	8,061,963	-0.05(-0.16%)
Jul 01, 2010	33.38	33.95	32.91	33.80	15,680,956	+0.30(+0.89%)
Jun 30, 2010	33.41	34.12	33.27	33.50	679	+0.14(+0.43%)
Jun 29, 2010	33.35	33.73	32.86	33.35	2,143	-1.05(-3.05%)
Jun 25, 2010	34.40	34.90	34.34	34.40	12,351,362	-0.16(-0.45%)
Jun 24, 2010	35.71	35.71	34.51	34.56	366	-1.32(-3.68%)
Jun 23, 2010	35.64	36.15	35.59	35.88	8,594,226	+0.27(+0.75%)
Jun 22, 2010	36.21	36.52	35.36	35.62	13,856,708	-0.42(-1.15%)
Jun 21, 2010	36.77	36.90	35.75	36.03	12,269,725	-0.53(-1.45%)
Jun 18, 2010	36.56	37.06	36.50	36.56	12,931,840	-0.31(-0.83%)
Jun 17, 2010	37.19	37.19	36.28	36.87	7,475,651	-0.04(-0.11%)
Jun 16, 2010	36.95	37.16	36.50	36.91	6,308,476	-0.29(-0.77%)
Jun 15, 2010	37.16	37.36	36.75	37.20	23,485	+0.37(+1.02%)
Jun 14, 2010	36.86	37.29	36.47	36.82	5,732,914	+0.23(+0.63%)
Jun 11, 2010	36.32	36.78	36.07	36.59	5,075,727	+0.07(+0.19%)
Jun 10, 2010	36.15	36.55	36.04	36.52	1,247	+0.84(+2.37%)
Jun 09, 2010	35.90	36.30	35.53	35.68	8,927,660	-0.03(-0.10%)
Jun 08, 2010	35.30	35.98	35.30	35.71	10,018,973	+0.29(+0.81%)
Jun 07, 2010	36.09	36.45	35.38	35.43	8,437,457	-0.55(-1.52%)
Jun 04, 2010	35.97	36.70	35.66	35.97	9,251,272	-1.14(-3.08%)
Jun 03, 2010	37.54	37.74	36.82	37.12	8,542,664	+0.07(+0.20%)
Jun 02, 2010	36.80	37.30	36.40	37.04	58,281	+0.31(+0.85%)
Jun 01, 2010	36.97	37.55	36.65	36.73	38,425	-0.42(-1.14%)
May 28, 2010	37.15	37.68	37.03	37.15	7,470,784	-0.53(-1.41%)
May 27, 2010	37.04	37.69	36.67	37.68	8,278,295	+1.17(+3.21%)
May 26, 2010	37.53	37.53	36.40	36.51	15,293	-0.67(-1.81%)
May 25, 2010	36.17	37.20	35.94	37.18	59,154	+0.20(+0.53%)
May 24, 2010	36.92	37.43	36.67	36.99	9,019,534	-0.04(-0.11%)
May 21, 2010	35.31	37.04	35.31	37.03	17,022,002	+0.87(+2.39%)
May 20, 2010	36.40	36.90	35.94	36.16	19,884	-0.65(-1.76%)
May 19, 2010	36.43	37.27	36.13	36.81	14,922,738	-0.13(-0.35%)
May 18, 2010	38.38	38.63	36.75	36.94	9,382	-1.13(-2.97%)
May 17, 2010	37.68	38.18	37.13	38.07	11,189,630	+0.60(+1.60%)
May 14, 2010	37.47	38.16	37.19	37.47	11,916,303	+0.07(+0.18%)
May 13, 2010	38.73	38.74	37.32	37.40	11,417,408	-1.40(-3.61%)
May 12, 2010	38.39	38.86	38.04	38.80	6,974,140	+0.58(+1.51%)
May 11, 2010	38.55	38.71	38.11	38.23	147	-0.26(-0.69%)
May 10, 2010	38.12	38.54	38.03	38.49	11,641,277	+1.61(+4.36%)
May 07, 2010	37.18	37.59	35.79	36.88	17,160,754	-1.05(-2.76%)
May 06, 2010	37.93	38.16	36.17	37.93	294	+0.20(+0.54%)
May 05, 2010	38.06	38.44	37.44	37.72	16,387,779	-0.03(-0.07%)
May 04, 2010	38.43	38.50	37.47	37.75	18,791	-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.