Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	31.08	32.17	30.85	31.08	4,979,299	-0.87(-2.72%)
Jul 29, 2010	31.85	32.64	31.55	31.95	3,216,338	-1.95(-5.75%)
Jul 28, 2010	34.47	34.97	33.85	33.90	15,100	-0.53(-1.54%)
Jul 27, 2010	35.63	35.78	34.26	34.43	960,298	-0.93(-2.63%)
Jul 26, 2010	34.50	35.67	34.42	35.36	1,559,576	+0.86(+2.49%)
Jul 23, 2010	34.13	34.75	33.85	34.50	590,484	+0.27(+0.79%)
Jul 22, 2010	34.21	34.51	34.01	34.23	920	+0.42(+1.24%)
Jul 21, 2010	34.23	34.32	33.64	33.81	827,539	-0.41(-1.20%)
Jul 20, 2010	33.72	34.27	33.36	34.22	689,026	+0.14(+0.41%)
Jul 19, 2010	34.15	34.30	33.65	34.08	597,032	-0.04(-0.12%)
Jul 16, 2010	34.12	35.08	34.08	34.12	862,221	-0.83(-2.37%)
Jul 15, 2010	34.86	35.13	34.60	34.95	715,589	-0.08(-0.23%)
Jul 14, 2010	35.60	35.64	34.92	35.03	807,738	-0.57(-1.60%)
Jul 13, 2010	34.74	35.87	34.73	35.60	545,508	+1.00(+2.90%)
Jul 12, 2010	34.57	34.78	34.28	34.60	465,801	-0.22(-0.64%)
Jul 09, 2010	34.82	35.04	34.59	34.82	420,074	+0.12(+0.35%)
Jul 08, 2010	34.59	35.20	34.44	34.70	797,713	+0.37(+1.08%)
Jul 07, 2010	33.56	34.40	33.24	34.33	488,497	+0.80(+2.39%)
Jul 06, 2010	33.64	34.30	33.34	33.53	1,365	+0.10(+0.30%)
Jul 02, 2010	33.43	34.10	33.41	33.43	376,523	-0.31(-0.92%)
Jul 01, 2010	34.09	34.09	32.99	33.74	953,108	-0.47(-1.37%)
Jun 30, 2010	34.03	34.60	33.91	34.21	657	+0.24(+0.71%)
Jun 29, 2010	34.69	34.69	33.87	33.97	1,080,600	-1.47(-4.15%)
Jun 25, 2010	35.44	36.00	34.46	35.44	1,548,163	+0.82(+2.37%)
Jun 24, 2010	35.41	35.41	34.44	34.62	1,031,470	-0.38(-1.09%)
Jun 23, 2010	35.43	35.54	34.72	35.00	1,094,984	-0.51(-1.44%)
Jun 22, 2010	36.70	37.05	35.40	35.51	1,236,564	-1.04(-2.85%)
Jun 21, 2010	37.05	37.13	36.28	36.55	992,159	-0.30(-0.81%)
Jun 18, 2010	36.85	37.06	35.97	36.85	1,626,392	+0.48(+1.32%)
Jun 17, 2010	35.81	36.55	35.62	36.37	2,910,109	+0.82(+2.31%)
Jun 16, 2010	36.40	36.52	35.39	35.55	1,377,663	-1.11(-3.03%)
Jun 15, 2010	35.96	36.70	35.95	36.66	1,068,282	+0.85(+2.37%)
Jun 14, 2010	36.06	36.25	35.49	35.81	1,052,089	-0.18(-0.50%)
Jun 11, 2010	34.92	36.20	34.77	35.99	2,106,649	+0.89(+2.54%)
Jun 10, 2010	35.33	36.10	34.93	35.10	3,348,631	+0.05(+0.14%)
Jun 09, 2010	33.77	35.09	33.77	35.05	2,427,554	+1.45(+4.32%)
Jun 08, 2010	33.57	34.37	33.22	33.60	2,966,635	+1.16(+3.58%)
Jun 07, 2010	32.96	33.37	32.44	32.44	592,235	-0.52(-1.58%)
Jun 04, 2010	32.96	34.31	32.77	32.96	964,828	-1.52(-4.41%)
Jun 03, 2010	33.94	34.50	33.82	34.48	844,606	+0.50(+1.47%)
Jun 02, 2010	33.66	34.04	33.20	33.98	3,022	+0.62(+1.86%)
Jun 01, 2010	33.24	34.06	33.00	33.36	1,826,972	-0.18(-0.54%)
May 28, 2010	33.54	33.65	33.07	33.54	1,204,308	+0.22(+0.66%)
May 27, 2010	32.29	33.38	32.17	33.32	1,170,036	+1.38(+4.32%)
May 26, 2010	31.79	32.12	31.63	31.94	2,713,909	+0.32(+1.01%)
May 25, 2010	31.16	31.82	30.74	31.62	2,126,633	-0.06(-0.19%)
May 24, 2010	32.29	32.93	31.68	31.68	1,700,697	-0.62(-1.92%)
May 21, 2010	31.60	32.30	31.45	32.30	2,797,204	+0.31(+0.97%)
May 20, 2010	31.96	32.08	31.63	31.99	2,561,446	-0.45(-1.39%)
May 19, 2010	32.32	32.53	31.90	32.44	1,345,697	+0.05(+0.15%)
May 18, 2010	32.71	32.80	32.17	32.39	1,592,862	-0.11(-0.34%)
May 17, 2010	31.92	32.51	31.49	32.50	1,471,573	+0.60(+1.88%)
May 14, 2010	31.90	32.75	31.81	31.90	1,341,749	-1.00(-3.04%)
May 13, 2010	32.68	33.40	32.64	32.90	1,425,876	+0.25(+0.77%)
May 12, 2010	32.40	33.48	32.09	32.65	2,867,919	+1.24(+3.95%)
May 11, 2010	31.46	31.70	31.19	31.41	1,207,938	+0.40(+1.29%)
May 10, 2010	30.72	31.01	30.62	31.01	1,530,174	+0.57(+1.87%)
May 07, 2010	31.04	31.60	30.36	30.44	2,020,773	-0.68(-2.19%)
May 06, 2010	31.12	32.14	26.82	31.12	3,000	-0.61(-1.94%)
May 05, 2010	32.06	32.45	31.72	31.73	1,215,425	-0.59(-1.84%)
May 04, 2010	32.91	32.91	32.10	32.33	2,031,643	-0.83(-2.50%)

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.