Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	33.14	33.32	32.83	33.14	9,499,344	-0.16(-0.48%)
Jul 29, 2010	34.01	34.17	33.11	33.30	8,012,580	-0.34(-1.01%)
Jul 28, 2010	33.65	33.81	33.32	33.65	898	+0.00(+0.00%)
Jul 27, 2010	33.65	34.10	33.34	33.65	31,170	-0.21(-0.61%)
Jul 26, 2010	33.73	34.23	33.62	33.85	6,999,829	+0.02(+0.06%)
Jul 23, 2010	32.66	33.89	32.57	33.83	9,754,025	+1.16(+3.54%)
Jul 22, 2010	32.15	32.88	32.13	32.68	149	+0.95(+2.99%)
Jul 21, 2010	31.70	32.11	31.44	31.73	11,566,889	+0.25(+0.79%)
Jul 20, 2010	31.48	31.52	29.97	31.48	8,929,435	+1.00(+3.29%)
Jul 19, 2010	30.39	30.56	30.01	30.47	4,535,765	+0.22(+0.73%)
Jul 16, 2010	30.25	30.97	30.17	30.25	6,991,388	-0.67(-2.15%)
Jul 15, 2010	31.12	31.22	30.56	30.92	5,118,141	-0.17(-0.55%)
Jul 14, 2010	30.91	31.11	30.74	31.09	6,288,661	+0.01(+0.02%)
Jul 13, 2010	30.92	31.41	30.91	31.08	7,714,133	+0.52(+1.69%)
Jul 12, 2010	30.86	31.11	30.51	30.57	7,862,209	-0.49(-1.57%)
Jul 09, 2010	31.06	31.07	30.67	31.06	5,781,967	+0.33(+1.07%)
Jul 08, 2010	30.39	30.74	30.12	30.73	4,185	+0.56(+1.86%)
Jul 07, 2010	29.04	30.20	28.95	30.17	9,327,212	+1.13(+3.89%)
Jul 06, 2010	29.56	29.75	28.83	29.04	2,355	-0.01(-0.05%)
Jul 02, 2010	29.05	29.54	28.79	29.05	6,617,650	-0.19(-0.64%)
Jul 01, 2010	29.10	29.32	28.59	29.24	12,204,638	+0.01(+0.02%)
Jun 30, 2010	28.86	29.57	28.73	29.23	2,381	+0.43(+1.51%)
Jun 29, 2010	29.37	29.53	28.56	28.80	13,874,650	-1.24(-4.12%)
Jun 25, 2010	30.03	30.17	29.51	30.03	7,840,449	+0.20(+0.67%)
Jun 24, 2010	30.71	30.72	29.67	29.83	7,897,851	-0.94(-3.07%)
Jun 23, 2010	31.02	31.06	30.35	30.78	5,213,351	-0.26(-0.84%)
Jun 22, 2010	31.83	32.16	30.98	31.04	5,628,101	-0.84(-2.62%)
Jun 21, 2010	32.16	32.59	31.66	31.87	5,543,043	+0.11(+0.36%)
Jun 18, 2010	31.76	31.83	31.46	31.76	5,599,499	+0.16(+0.51%)
Jun 17, 2010	31.74	31.89	31.11	31.60	4,294,336	-0.05(-0.15%)
Jun 16, 2010	31.57	31.79	31.43	31.65	3,775,801	-0.10(-0.32%)
Jun 15, 2010	30.54	31.76	30.51	31.75	7,028,298	+1.34(+4.40%)
Jun 14, 2010	30.71	30.93	30.35	30.41	5,163,104	-0.21(-0.70%)
Jun 11, 2010	30.41	30.68	30.17	30.62	4,580,866	-0.07(-0.24%)
Jun 10, 2010	30.16	30.71	30.05	30.70	5,897,375	+1.26(+4.30%)
Jun 09, 2010	29.75	30.18	29.30	29.43	6,679,420	-0.17(-0.57%)
Jun 08, 2010	29.30	29.77	28.84	29.60	7,856,603	+0.36(+1.24%)
Jun 07, 2010	30.15	30.21	29.22	29.24	8,915,182	-0.85(-2.82%)
Jun 04, 2010	30.09	31.13	29.91	30.09	7,840,887	-1.55(-4.89%)
Jun 03, 2010	31.48	31.93	31.28	31.63	4,394,202	+0.26(+0.83%)
Jun 02, 2010	30.64	31.38	30.49	31.37	4,939,467	+0.86(+2.83%)
Jun 01, 2010	30.74	31.42	30.47	30.51	6,835,301	-0.56(-1.81%)
May 28, 2010	31.07	31.78	30.78	31.07	6,124,867	-0.62(-1.94%)
May 27, 2010	31.06	31.69	30.88	31.69	6,297,775	+1.22(+4.00%)
May 26, 2010	30.84	31.16	30.31	30.47	298	-0.04(-0.13%)
May 25, 2010	29.28	30.57	29.04	30.51	1,943	+0.15(+0.48%)
May 24, 2010	30.50	30.84	30.31	30.36	8,835,307	-0.37(-1.20%)
May 21, 2010	30.27	31.08	29.77	30.73	15,652,634	-0.05(-0.17%)
May 20, 2010	30.84	31.29	30.62	30.78	18,096,692	-0.55(-1.75%)
May 19, 2010	31.86	31.99	30.79	31.33	11,850,053	-0.76(-2.38%)
May 18, 2010	32.18	32.80	31.97	32.09	298	+0.05(+0.17%)
May 17, 2010	32.86	32.93	31.44	32.04	15,499,232	-0.78(-2.38%)
May 14, 2010	32.82	33.47	32.42	32.82	10,178,706	-0.85(-2.52%)
May 13, 2010	33.49	34.05	33.46	33.67	7,628,808	+0.60(+1.80%)
May 12, 2010	33.27	33.71	32.98	33.08	8,251,887	-0.08(-0.25%)
May 11, 2010	33.44	33.72	33.15	33.16	11,141,719	-0.63(-1.87%)
May 10, 2010	33.52	33.81	33.46	33.79	8,939,611	+1.58(+4.91%)
May 07, 2010	32.21	32.62	30.95	32.21	19,947,688	+0.78(+2.50%)
May 06, 2010	32.42	33.07	30.57	31.43	14,614,809	-1.16(-3.57%)
May 05, 2010	33.07	33.36	32.33	32.59	10,134,952	-0.76(-2.27%)
May 04, 2010	33.67	34.36	32.79	33.35	210	-2.29(-6.42%)

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.