Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	31.07	31.91	30.08	31.48	521,690	-0.17(-0.54%)
Jul 29, 2010	33.79	34.15	29.58	31.65	2,312,985	-4.54(-12.54%)
Jul 28, 2010	37.88	38.44	36.11	36.19	278,999	-1.83(-4.81%)
Jul 27, 2010	39.93	40.00	36.93	38.02	517,505	-1.75(-4.40%)
Jul 26, 2010	37.97	39.87	37.75	39.77	419,406	+2.02(+5.35%)
Jul 23, 2010	37.00	37.79	36.77	37.75	174,169	+0.73(+1.97%)
Jul 22, 2010	36.48	37.60	36.33	37.02	296,149	+0.98(+2.72%)
Jul 21, 2010	36.50	36.92	35.77	36.04	230,772	-0.24(-0.66%)
Jul 20, 2010	35.62	36.45	35.42	36.28	106,494	+0.28(+0.78%)
Jul 19, 2010	36.19	36.40	35.43	36.00	120,240	+0.00(+0.00%)
Jul 16, 2010	36.51	36.51	35.31	36.00	520,451	-0.79(-2.15%)
Jul 15, 2010	37.20	37.54	36.60	36.79	182,643	-0.50(-1.34%)
Jul 14, 2010	37.13	37.58	36.81	37.29	182,384	-0.01(-0.03%)
Jul 13, 2010	37.12	37.98	36.67	37.30	387,923	+0.60(+1.63%)
Jul 12, 2010	36.03	37.00	36.00	36.70	342,845	+0.65(+1.80%)
Jul 09, 2010	35.82	36.32	35.50	36.05	219,066	+0.09(+0.25%)
Jul 08, 2010	35.59	36.49	35.45	35.96	157,294	+0.62(+1.75%)
Jul 07, 2010	33.64	35.52	33.24	35.34	272,958	+1.87(+5.59%)
Jul 06, 2010	34.34	35.22	33.21	33.47	171,212	-0.54(-1.59%)
Jul 02, 2010	34.34	35.02	33.81	34.01	128,468	-0.10(-0.29%)
Jul 01, 2010	34.38	34.39	32.57	34.11	269,124	-0.24(-0.70%)
Jun 30, 2010	35.33	35.98	33.99	34.35	295,953	-1.05(-2.97%)
Jun 29, 2010	35.15	35.53	34.90	35.40	214,796	-0.20(-0.56%)
Jun 25, 2010	35.54	36.04	34.70	35.60	267,635	+0.13(+0.37%)
Jun 24, 2010	34.49	35.80	34.49	35.47	263,256	+0.77(+2.22%)
Jun 23, 2010	34.60	35.15	34.28	34.70	97,496	+0.12(+0.35%)
Jun 22, 2010	34.93	35.99	34.43	34.58	403,295	-0.20(-0.58%)
Jun 21, 2010	35.84	36.88	34.38	34.78	412,407	-0.57(-1.61%)
Jun 18, 2010	36.04	36.34	34.35	35.35	1,318,005	-0.49(-1.37%)
Jun 17, 2010	35.09	37.05	34.70	35.84	551,009	+1.02(+2.93%)
Jun 16, 2010	34.81	35.50	34.35	34.82	138,710	-0.11(-0.31%)
Jun 15, 2010	34.23	35.15	34.03	34.93	183,209	+0.90(+2.64%)
Jun 14, 2010	34.50	35.16	33.99	34.03	139,162	-0.30(-0.87%)
Jun 11, 2010	32.80	34.53	32.62	34.33	188,968	+1.10(+3.31%)
Jun 10, 2010	32.66	33.25	32.19	33.23	223,484	+1.01(+3.13%)
Jun 09, 2010	32.79	33.25	32.12	32.22	193,749	-0.27(-0.83%)
Jun 08, 2010	32.63	32.74	31.62	32.49	533,729	+0.12(+0.37%)
Jun 07, 2010	33.25	33.33	32.04	32.37	213,194	-0.78(-2.35%)
Jun 04, 2010	33.13	34.41	32.78	33.15	473,663	-0.76(-2.24%)
Jun 03, 2010	33.65	34.82	33.54	33.91	527,575	+0.52(+1.56%)
Jun 02, 2010	31.17	34.00	31.17	33.39	550,769	+2.27(+7.29%)
Jun 01, 2010	31.57	32.05	30.98	31.12	243,073	-0.72(-2.26%)
May 28, 2010	32.36	32.76	31.55	31.84	225,309	-0.52(-1.61%)
May 27, 2010	31.85	32.44	31.44	32.36	184,365	+1.05(+3.35%)
May 26, 2010	31.40	32.35	31.06	31.31	176,711	-0.01(-0.03%)
May 25, 2010	30.50	31.53	29.95	31.32	201,913	+0.19(+0.61%)
May 24, 2010	30.24	31.98	29.86	31.13	651,392	+0.79(+2.60%)
May 21, 2010	30.47	31.01	29.78	30.34	455,661	-0.47(-1.53%)
May 20, 2010	31.01	31.70	30.81	30.81	400,761	-0.92(-2.90%)
May 19, 2010	31.95	32.42	31.37	31.73	280,475	-0.23(-0.72%)
May 18, 2010	34.09	34.63	31.72	31.96	610,709	-1.82(-5.39%)
May 17, 2010	32.62	33.89	32.62	33.78	177,463	+1.36(+4.19%)
May 14, 2010	32.96	32.96	31.77	32.42	209,860	-0.76(-2.29%)
May 13, 2010	33.88	34.29	32.99	33.18	143,483	-0.72(-2.12%)
May 12, 2010	32.59	34.30	32.51	33.90	375,607	+1.36(+4.18%)
May 11, 2010	32.70	32.88	31.29	32.54	257,466	+0.87(+2.75%)
May 10, 2010	31.38	32.60	31.08	31.67	275,256	+1.02(+3.33%)
May 07, 2010	32.06	32.25	30.25	30.65	579,734	-1.64(-5.08%)
May 06, 2010	33.10	33.24	31.20	32.29	594,993	-0.93(-2.80%)
May 05, 2010	33.23	33.78	33.00	33.22	311,655	-0.28(-0.84%)
May 04, 2010	34.41	34.59	33.36	33.50	401,565	-1.27(-3.65%)

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.