Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	34.90	35.09	34.25	34.90	493,232	+0.16(+0.46%)
Jul 29, 2010	35.16	35.16	34.20	34.74	69,893	-0.01(-0.02%)
Jul 28, 2010	35.23	35.34	34.63	34.74	47,095	-0.50(-1.42%)
Jul 27, 2010	35.75	35.78	35.23	35.24	100,561	-0.12(-0.33%)
Jul 26, 2010	34.83	35.42	34.68	35.36	115,634	+0.65(+1.88%)
Jul 23, 2010	33.70	34.74	33.56	34.71	247,966	+0.81(+2.40%)
Jul 22, 2010	33.25	33.92	33.23	33.90	114,914	+1.15(+3.51%)
Jul 21, 2010	33.60	33.66	32.71	32.75	108,492	-0.61(-1.84%)
Jul 20, 2010	32.36	33.40	32.27	33.36	147,558	+0.51(+1.56%)
Jul 19, 2010	32.78	32.93	32.27	32.85	105,519	+0.14(+0.41%)
Jul 16, 2010	32.71	33.81	32.68	32.71	152,300	-1.11(-3.28%)
Jul 15, 2010	34.50	34.50	33.69	33.82	139,195	-0.58(-1.67%)
Jul 14, 2010	34.51	34.58	34.19	34.40	117,140	-0.12(-0.34%)
Jul 13, 2010	33.88	34.63	33.75	34.52	121,864	+1.14(+3.42%)
Jul 12, 2010	33.77	33.94	33.26	33.37	155,548	-0.43(-1.28%)
Jul 09, 2010	33.81	33.83	33.19	33.81	103,209	+0.59(+1.78%)
Jul 08, 2010	33.07	33.25	32.82	33.21	110,847	+0.46(+1.39%)
Jul 07, 2010	32.00	32.77	32.00	32.76	635,340	+0.90(+2.81%)
Jul 06, 2010	32.93	33.11	31.79	31.86	184,821	-0.55(-1.70%)
Jul 02, 2010	32.41	32.97	32.27	32.41	205,118	-0.28(-0.87%)
Jul 01, 2010	33.02	33.14	32.00	32.69	608,067	-0.33(-1.00%)
Jun 30, 2010	33.17	33.72	32.95	33.02	366,514	-0.28(-0.84%)
Jun 29, 2010	34.06	34.17	33.11	33.30	296,141	-1.71(-4.89%)
Jun 25, 2010	35.01	35.05	34.09	35.01	326,628	+0.75(+2.19%)
Jun 24, 2010	34.51	34.71	34.20	34.26	181,915	-0.48(-1.38%)
Jun 23, 2010	34.77	35.00	34.35	34.74	130,533	-0.02(-0.05%)
Jun 22, 2010	35.63	35.91	34.74	34.76	953,301	-0.65(-1.83%)
Jun 21, 2010	36.55	36.57	35.27	35.41	130,884	-0.58(-1.62%)
Jun 18, 2010	35.99	36.21	35.80	35.99	275,046	+0.12(+0.33%)
Jun 17, 2010	36.01	36.07	35.55	35.87	130,269	-0.01(-0.02%)
Jun 16, 2010	35.70	36.18	35.58	35.88	148,850	-0.07(-0.19%)
Jun 15, 2010	35.44	36.04	35.27	35.95	499,383	+0.88(+2.50%)
Jun 14, 2010	35.45	35.68	35.04	35.07	116,831	+0.14(+0.39%)
Jun 11, 2010	33.99	34.94	33.79	34.94	64,827	+0.62(+1.79%)
Jun 10, 2010	33.69	34.32	33.65	34.32	74,891	+1.15(+3.46%)
Jun 09, 2010	33.50	33.98	33.06	33.17	125,384	-0.03(-0.08%)
Jun 08, 2010	33.49	33.79	32.77	33.20	273,464	-0.19(-0.58%)
Jun 07, 2010	34.77	34.77	33.37	33.39	223,097	-1.10(-3.18%)
Jun 04, 2010	34.49	35.81	34.43	34.49	237,562	-1.90(-5.22%)
Jun 03, 2010	36.14	36.47	35.91	36.39	146,429	+0.40(+1.10%)
Jun 02, 2010	35.10	36.03	34.91	35.99	172,271	+1.05(+3.02%)
Jun 01, 2010	35.67	36.14	34.90	34.94	171,760	-1.10(-3.04%)
May 28, 2010	36.03	36.84	35.88	36.03	93,133	-0.53(-1.45%)
May 27, 2010	35.78	36.78	35.61	36.57	270,120	+1.63(+4.66%)
May 26, 2010	35.12	35.86	34.79	34.94	321,741	+0.04(+0.12%)
May 25, 2010	34.13	34.90	33.61	34.90	237	-0.03(-0.07%)
May 24, 2010	35.22	35.58	34.89	34.92	355,331	-0.41(-1.17%)
May 21, 2010	34.10	35.65	33.67	35.33	744,168	+0.48(+1.38%)
May 20, 2010	35.05	35.60	34.82	34.85	577,036	-2.09(-5.66%)
May 19, 2010	37.33	37.59	36.44	36.95	518,434	-0.75(-1.99%)
May 18, 2010	38.90	38.97	37.48	37.70	613,022	-0.62(-1.63%)
May 17, 2010	38.56	38.70	37.39	38.32	357,760	+0.08(+0.20%)
May 14, 2010	38.24	38.98	37.80	38.24	163,090	-0.81(-2.07%)
May 13, 2010	39.45	39.63	38.91	39.05	276,814	-0.36(-0.92%)
May 12, 2010	38.37	39.54	38.24	39.42	669,758	+1.26(+3.29%)
May 11, 2010	38.08	38.57	38.00	38.16	610,260	+0.41(+1.10%)
May 10, 2010	37.19	37.75	37.11	37.75	590,205	+2.07(+5.79%)
May 07, 2010	36.45	37.20	35.47	35.68	1,017,981	-1.27(-3.43%)
May 06, 2010	38.19	38.50	34.27	36.95	1,103,268	-1.22(-3.18%)
May 05, 2010	38.51	38.92	38.11	38.16	578,378	-0.89(-2.27%)
May 04, 2010	39.80	39.80	38.88	39.05	264,927	-1.18(-2.94%)

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.