Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	35.72	35.72	35.68	35.72	4,684	-0.01(-0.03%)
Jul 29, 2010	35.95	35.95	35.50	35.73	3,015	+0.34(+0.97%)
Jul 28, 2010	35.50	35.51	35.38	35.38	9,245	-0.42(-1.18%)
Jul 27, 2010	36.04	36.04	35.72	35.81	7,277	-0.07(-0.19%)
Jul 26, 2010	35.43	35.87	35.40	35.87	7,984	+0.41(+1.16%)
Jul 23, 2010	34.97	35.46	34.95	35.46	10,364	+0.44(+1.27%)
Jul 22, 2010	34.75	35.08	34.75	35.02	14,756	+1.01(+2.97%)
Jul 21, 2010	34.77	34.77	33.93	34.01	7,759	-0.64(-1.86%)
Jul 20, 2010	33.88	34.65	33.88	34.65	3,236	+0.81(+2.41%)
Jul 19, 2010	33.58	33.89	33.47	33.84	21,292	+0.10(+0.30%)
Jul 16, 2010	33.74	34.09	33.72	33.74	1,652	-1.10(-3.16%)
Jul 15, 2010	34.78	34.84	34.33	34.84	11,749	+0.14(+0.41%)
Jul 14, 2010	34.96	34.96	34.65	34.69	11,007	+0.01(+0.04%)
Jul 13, 2010	34.49	34.90	34.49	34.68	30,584	+0.61(+1.78%)
Jul 12, 2010	34.02	34.13	33.92	34.07	10,523	-0.19(-0.56%)
Jul 09, 2010	34.26	34.26	33.94	34.26	8,928	+0.25(+0.72%)
Jul 08, 2010	34.15	34.18	33.76	34.02	14,226	+0.57(+1.70%)
Jul 07, 2010	32.43	33.45	32.43	33.45	14,275	+0.92(+2.81%)
Jul 06, 2010	32.98	33.20	32.35	32.53	22,647	+0.65(+2.04%)
Jul 02, 2010	31.89	32.34	31.69	31.89	25,422	-0.03(-0.11%)
Jul 01, 2010	31.97	32.02	31.23	31.92	52,334	+0.02(+0.06%)
Jun 30, 2010	32.34	32.40	31.90	31.90	8,302	-0.14(-0.45%)
Jun 29, 2010	32.92	32.92	31.90	32.04	11,294	-2.17(-6.34%)
Jun 25, 2010	34.21	34.32	33.68	34.21	10,174	+0.33(+0.98%)
Jun 24, 2010	34.12	34.28	33.75	33.88	24,913	-0.70(-2.03%)
Jun 23, 2010	34.57	34.74	34.15	34.58	22,862	+0.03(+0.08%)
Jun 22, 2010	35.14	35.26	34.53	34.55	51,374	-0.78(-2.22%)
Jun 21, 2010	35.61	35.84	35.17	35.34	22,464	+0.12(+0.35%)
Jun 18, 2010	35.22	35.38	35.08	35.22	36,474	+0.44(+1.26%)
Jun 17, 2010	34.85	35.00	34.40	34.78	45,309	-0.17(-0.48%)
Jun 16, 2010	34.74	34.99	34.68	34.95	13,048	-0.15(-0.43%)
Jun 15, 2010	34.59	35.09	34.43	35.09	8,473	+0.67(+1.96%)
Jun 14, 2010	34.80	34.98	34.39	34.42	18,397	+0.24(+0.71%)
Jun 11, 2010	33.45	34.18	33.45	34.18	36,616	+0.13(+0.40%)
Jun 10, 2010	33.58	34.09	33.49	34.04	131,243	+1.59(+4.91%)
Jun 09, 2010	32.71	33.20	32.29	32.45	13,894	-0.20(-0.62%)
Jun 08, 2010	31.79	32.65	31.65	32.65	53,376	+1.26(+4.02%)
Jun 07, 2010	31.83	31.99	31.39	31.39	80,965	-0.53(-1.65%)
Jun 04, 2010	31.92	32.73	31.76	31.92	69,814	-1.50(-4.49%)
Jun 03, 2010	33.70	33.88	33.12	33.42	84,945	+0.01(+0.03%)
Jun 02, 2010	32.55	33.45	32.55	33.41	39,231	+1.05(+3.25%)
Jun 01, 2010	32.66	33.10	32.32	32.35	73,321	-1.16(-3.46%)
May 28, 2010	33.52	33.52	33.09	33.52	2,560	+0.10(+0.29%)
May 27, 2010	32.27	33.45	32.27	33.42	33,492	+1.82(+5.76%)
May 26, 2010	32.23	32.54	31.46	31.60	22,833	-0.42(-1.31%)
May 25, 2010	31.68	32.02	30.76	32.02	44,956	-0.34(-1.04%)
May 24, 2010	32.39	32.80	32.35	32.35	12,776	-0.07(-0.21%)
May 21, 2010	31.04	32.43	31.04	32.42	49,934	+1.26(+4.03%)
May 20, 2010	31.12	31.96	30.96	31.17	84,136	-2.12(-6.37%)
May 19, 2010	33.29	33.47	32.54	33.29	80,776	-1.02(-2.97%)
May 18, 2010	35.38	35.43	34.20	34.30	55,852	-1.05(-2.97%)
May 17, 2010	35.55	35.63	34.59	35.35	20,064	-0.04(-0.12%)
May 14, 2010	35.40	36.07	35.40	35.40	10,585	-1.42(-3.86%)
May 13, 2010	36.77	37.11	36.77	36.82	13,288	-0.02(-0.06%)
May 12, 2010	36.72	36.98	36.34	36.84	46,949	+0.27(+0.73%)
May 11, 2010	36.88	37.04	36.44	36.57	58,369	-0.62(-1.67%)
May 10, 2010	36.86	37.19	36.86	37.19	58,599	+2.31(+6.64%)
May 07, 2010	35.01	35.42	33.94	34.88	358,605	-0.63(-1.79%)
May 06, 2010	36.55	36.65	33.75	35.51	130,178	-1.59(-4.28%)
May 05, 2010	37.09	37.54	36.95	37.10	95,228	-0.39(-1.04%)
May 04, 2010	38.10	38.17	37.37	37.49	128,263	-1.99(-5.04%)

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.