Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	35.08	35.19	34.62	35.08	23,797	+0.02(+0.05%)
Jul 29, 2010	35.50	35.52	34.75	35.06	32,878	-0.19(-0.54%)
Jul 28, 2010	35.34	35.49	35.16	35.25	37,199	-0.20(-0.56%)
Jul 27, 2010	35.65	35.70	35.30	35.45	38,870	-0.09(-0.24%)
Jul 26, 2010	35.33	35.54	35.20	35.53	43,303	+0.32(+0.90%)
Jul 23, 2010	34.87	35.25	34.83	35.21	19,160	+0.23(+0.66%)
Jul 22, 2010	34.66	35.04	34.66	34.98	46,484	+0.77(+2.26%)
Jul 21, 2010	34.90	34.90	34.06	34.21	34,221	-0.46(-1.34%)
Jul 20, 2010	33.67	34.67	33.67	34.67	14,022	+0.49(+1.43%)
Jul 19, 2010	34.16	34.29	33.89	34.18	17,810	+0.21(+0.61%)
Jul 16, 2010	33.98	34.73	33.93	33.98	25,431	-1.00(-2.86%)
Jul 15, 2010	34.79	34.98	34.50	34.98	234,009	+0.12(+0.36%)
Jul 14, 2010	34.73	35.03	34.66	34.85	240,340	+0.07(+0.20%)
Jul 13, 2010	34.66	34.90	34.54	34.78	31,022	+0.54(+1.58%)
Jul 12, 2010	34.16	34.38	34.06	34.24	22,127	+0.05(+0.15%)
Jul 09, 2010	34.19	34.19	33.97	34.19	22,630	+0.25(+0.73%)
Jul 08, 2010	34.02	34.02	33.62	33.94	26,651	+0.32(+0.95%)
Jul 07, 2010	32.75	33.67	32.75	33.62	33,081	+1.01(+3.08%)
Jul 06, 2010	32.95	33.09	32.42	32.62	53,162	+0.13(+0.40%)
Jul 02, 2010	32.49	32.81	32.31	32.49	54,757	-0.13(-0.40%)
Jul 01, 2010	32.67	32.68	32.09	32.62	53,445	+0.01(+0.03%)
Jun 30, 2010	32.94	33.15	32.56	32.61	53,706	-0.39(-1.17%)
Jun 29, 2010	33.56	33.67	32.77	33.00	85,131	-1.26(-3.67%)
Jun 25, 2010	34.25	34.41	34.01	34.25	101,203	+0.09(+0.28%)
Jun 24, 2010	34.57	34.63	34.07	34.16	46,038	-0.60(-1.72%)
Jun 23, 2010	34.91	34.95	34.54	34.76	32,774	-0.05(-0.15%)
Jun 22, 2010	35.42	35.56	34.78	34.81	179,186	-0.56(-1.58%)
Jun 21, 2010	36.03	36.03	35.20	35.36	33,000	-0.11(-0.31%)
Jun 18, 2010	35.48	35.64	35.40	35.48	23,377	+0.01(+0.02%)
Jun 17, 2010	35.57	35.57	35.19	35.47	26,458	+0.06(+0.17%)
Jun 16, 2010	35.21	35.55	35.19	35.41	59,395	-0.03(-0.07%)
Jun 15, 2010	34.89	35.43	34.88	35.43	33,141	+0.83(+2.40%)
Jun 14, 2010	35.01	35.09	34.58	34.60	70,118	-0.05(-0.15%)
Jun 11, 2010	34.19	34.65	34.16	34.65	37,096	+0.21(+0.60%)
Jun 10, 2010	34.06	34.46	34.03	34.45	26,108	+0.94(+2.81%)
Jun 09, 2010	33.96	34.23	33.43	33.50	32,861	-0.21(-0.64%)
Jun 08, 2010	33.56	33.74	33.22	33.72	83,849	+0.23(+0.69%)
Jun 07, 2010	34.09	34.17	33.49	33.49	91,146	-0.46(-1.34%)
Jun 04, 2010	33.94	34.72	33.85	33.94	49,156	-1.22(-3.46%)
Jun 03, 2010	35.09	35.20	34.85	35.16	35,564	+0.25(+0.71%)
Jun 02, 2010	34.18	34.91	34.05	34.91	34,339	+0.88(+2.60%)
Jun 01, 2010	34.37	34.68	34.03	34.03	86,580	-0.50(-1.45%)
May 28, 2010	34.53	35.01	34.43	34.53	24,784	-0.41(-1.17%)
May 27, 2010	34.51	34.94	34.46	34.94	42,898	+1.02(+3.01%)
May 26, 2010	34.46	34.71	33.86	33.92	76,102	-0.24(-0.70%)
May 25, 2010	33.39	34.16	33.22	34.16	120,247	-0.05(-0.15%)
May 24, 2010	34.40	34.65	34.21	34.21	51,445	-0.28(-0.82%)
May 21, 2010	33.50	34.61	33.44	34.49	94,866	+0.37(+1.08%)
May 20, 2010	34.66	34.79	34.12	34.12	141,875	-1.30(-3.68%)
May 19, 2010	35.47	35.71	35.04	35.42	64,093	-0.19(-0.53%)
May 18, 2010	36.36	36.43	35.55	35.61	108,282	-0.47(-1.31%)
May 17, 2010	36.17	36.21	35.47	36.08	135,482	+0.03(+0.07%)
May 14, 2010	36.06	36.49	35.77	36.06	96,310	-0.73(-1.99%)
May 13, 2010	37.15	37.34	36.76	36.79	44,290	-0.43(-1.15%)
May 12, 2010	36.83	37.25	36.76	37.22	55,372	+0.53(+1.45%)
May 11, 2010	36.91	37.08	36.65	36.68	102,569	-0.09(-0.23%)
May 10, 2010	36.53	36.77	36.41	36.77	113,873	+1.52(+4.30%)
May 07, 2010	35.72	36.01	34.70	35.25	155,035	-0.68(-1.88%)
May 06, 2010	36.81	37.08	30.01	35.93	111,218	-1.11(-2.99%)
May 05, 2010	37.04	37.26	36.86	37.04	68,890	-0.22(-0.60%)
May 04, 2010	37.76	37.76	37.12	37.26	55,641	-0.92(-2.40%)

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.