Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	36.02	36.31	35.29	36.02	882,016	+0.18(+0.51%)
Jul 29, 2010	36.23	36.38	35.40	35.84	1,058,393	+0.08(+0.23%)
Jul 28, 2010	36.79	36.79	35.48	35.76	1,923,973	-0.99(-2.70%)
Jul 27, 2010	37.77	38.24	35.62	36.75	1,897,452	-0.62(-1.66%)
Jul 26, 2010	36.75	37.95	36.49	37.37	1,382,109	+0.85(+2.33%)
Jul 23, 2010	35.67	36.62	35.61	36.52	685,964	+0.79(+2.22%)
Jul 22, 2010	34.85	35.78	34.74	35.73	1,269,958	+1.62(+4.75%)
Jul 21, 2010	34.80	35.19	33.98	34.11	866,102	-0.29(-0.84%)
Jul 20, 2010	33.09	34.44	32.91	34.40	726,028	+0.73(+2.16%)
Jul 19, 2010	33.29	33.68	32.91	33.67	530,870	+0.38(+1.14%)
Jul 16, 2010	33.29	34.41	33.12	33.29	892,847	-1.35(-3.89%)
Jul 15, 2010	34.44	34.83	33.81	34.64	806,849	+0.12(+0.36%)
Jul 14, 2010	34.67	34.68	34.17	34.51	1,276,494	-0.38(-1.09%)
Jul 13, 2010	34.11	35.04	33.91	34.89	594,960	+1.28(+3.82%)
Jul 12, 2010	34.08	34.21	33.34	33.61	970,622	-0.69(-2.01%)
Jul 09, 2010	34.30	34.55	34.02	34.30	891,616	+0.06(+0.17%)
Jul 08, 2010	34.10	34.46	33.80	34.24	591,015	+0.49(+1.44%)
Jul 07, 2010	32.41	33.75	32.41	33.75	1,240,179	+1.46(+4.53%)
Jul 06, 2010	33.00	33.31	31.99	32.29	2,725	-0.08(-0.26%)
Jul 02, 2010	32.37	33.00	32.08	32.37	702,234	-0.31(-0.96%)
Jul 01, 2010	32.73	33.06	31.77	32.69	993,335	-0.11(-0.33%)
Jun 30, 2010	33.04	33.94	32.70	32.79	209	-0.18(-0.55%)
Jun 29, 2010	33.28	33.49	32.84	32.98	1,596,040	-0.53(-1.58%)
Jun 25, 2010	33.50	34.29	33.26	33.50	3,366,258	+0.04(+0.12%)
Jun 24, 2010	33.95	34.23	33.34	33.46	819,810	-0.73(-2.15%)
Jun 23, 2010	34.40	34.59	33.66	34.20	1,146,060	-0.21(-0.60%)
Jun 22, 2010	35.46	35.55	34.36	34.40	1,164,384	-1.08(-3.05%)
Jun 21, 2010	35.84	36.42	35.20	35.49	785,110	+0.20(+0.56%)
Jun 18, 2010	35.29	35.46	34.92	35.29	1,088,720	+0.16(+0.45%)
Jun 17, 2010	35.68	35.72	34.84	35.13	1,111,740	-0.26(-0.75%)
Jun 16, 2010	35.36	35.77	35.26	35.40	681,867	-0.30(-0.83%)
Jun 15, 2010	34.97	35.70	34.94	35.69	764,980	+0.97(+2.81%)
Jun 14, 2010	35.17	35.62	34.59	34.72	1,056,766	-0.11(-0.31%)
Jun 11, 2010	33.96	34.90	33.96	34.83	751,339	+0.40(+1.15%)
Jun 10, 2010	33.63	34.59	33.61	34.43	1,293,667	+1.61(+4.89%)
Jun 09, 2010	32.72	33.71	32.52	32.82	1,450,071	+0.45(+1.40%)
Jun 08, 2010	32.63	33.07	31.83	32.37	2,520,115	-0.44(-1.35%)
Jun 07, 2010	33.82	34.00	32.70	32.82	1,827,817	-0.97(-2.87%)
Jun 04, 2010	33.79	35.15	33.08	33.79	1,835,361	-1.61(-4.53%)
Jun 03, 2010	35.38	35.51	34.91	35.39	737,247	+0.12(+0.35%)
Jun 02, 2010	34.90	35.27	33.99	35.27	733,031	+1.08(+3.15%)
Jun 01, 2010	35.19	35.47	34.19	34.19	790,713	-1.25(-3.53%)
May 28, 2010	35.44	35.98	35.23	35.44	1,316,855	-0.17(-0.49%)
May 27, 2010	34.96	35.61	34.52	35.61	749,079	+1.50(+4.39%)
May 26, 2010	33.54	34.74	33.51	34.12	1,711,695	+0.84(+2.52%)
May 25, 2010	32.25	33.38	31.45	33.28	2,217,904	-0.08(-0.25%)
May 24, 2010	33.35	34.02	33.29	33.36	1,052,555	-0.24(-0.71%)
May 21, 2010	32.17	33.65	31.92	33.60	1,589,472	+0.74(+2.25%)
May 20, 2010	33.30	33.60	32.82	32.86	3,546,867	-1.36(-3.97%)
May 19, 2010	34.44	34.66	33.66	34.22	2,068,995	-0.33(-0.95%)
May 18, 2010	34.89	35.10	34.31	34.54	2,105,107	+0.21(+0.62%)
May 17, 2010	34.68	34.89	33.23	34.33	1,232,512	-0.23(-0.67%)
May 14, 2010	34.56	35.17	34.25	34.56	1,177,450	-0.93(-2.62%)
May 13, 2010	35.50	35.94	35.33	35.49	628,522	-0.29(-0.81%)
May 12, 2010	34.96	35.82	34.96	35.78	968,926	+1.00(+2.86%)
May 11, 2010	34.94	35.40	34.78	34.78	1,385,528	-0.32(-0.91%)
May 10, 2010	34.59	35.15	34.45	35.10	1,684,431	+2.81(+8.72%)
May 07, 2010	33.28	33.28	31.53	32.29	3,327,017	-1.28(-3.82%)
May 06, 2010	35.26	35.85	31.67	33.57	2,675,871	-2.05(-5.75%)
May 05, 2010	35.89	36.26	35.37	35.62	1,227,568	-0.95(-2.59%)
May 04, 2010	37.31	37.41	36.21	36.57	1,481,599	-1.29(-3.41%)

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.