Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	32.10	33.18	32.10	33.03	2,881,617	+0.48(+1.47%)
Jul 29, 2010	33.27	33.60	32.00	32.55	4,753,397	-0.57(-1.71%)
Jul 28, 2010	33.13	33.73	33.00	33.11	3,440,416	+0.00(+0.00%)
Jul 27, 2010	34.56	34.71	32.93	33.11	6,092,296	-1.39(-4.02%)
Jul 26, 2010	33.70	34.53	33.55	34.50	2,589,306	+0.74(+2.20%)
Jul 23, 2010	33.25	33.83	33.05	33.76	3,508,468	+0.39(+1.18%)
Jul 22, 2010	32.48	33.70	32.48	33.37	3,646,644	+1.19(+3.68%)
Jul 21, 2010	32.84	32.91	32.06	32.18	3,965,713	-0.62(-1.89%)
Jul 20, 2010	31.46	32.83	31.34	32.80	5,733,863	+0.77(+2.40%)
Jul 19, 2010	31.54	32.16	31.37	32.03	2,794,892	+0.61(+1.94%)
Jul 16, 2010	32.76	33.03	31.36	31.42	4,358,914	-1.55(-4.71%)
Jul 15, 2010	32.23	33.07	32.02	32.97	4,141,060	+0.46(+1.42%)
Jul 14, 2010	33.34	33.44	32.36	32.51	5,683,935	-0.91(-2.71%)
Jul 13, 2010	32.69	33.60	32.59	33.42	3,796,367	+1.05(+3.26%)
Jul 12, 2010	32.58	32.81	32.06	32.36	2,829,344	-0.29(-0.88%)
Jul 09, 2010	32.37	32.83	32.15	32.65	2,907,013	+0.36(+1.11%)
Jul 08, 2010	32.67	32.67	31.73	32.29	4,437,340	-0.14(-0.43%)
Jul 07, 2010	31.43	32.50	31.31	32.43	3,454,415	+1.04(+3.30%)
Jul 06, 2010	32.15	32.76	31.15	31.40	4,199,887	-0.16(-0.50%)
Jul 02, 2010	32.26	32.26	31.34	31.55	4,325,179	-0.45(-1.42%)
Jul 01, 2010	32.45	32.55	31.34	32.01	7,194,433	-0.32(-1.00%)
Jun 30, 2010	32.85	33.18	32.17	32.33	4,925,345	-0.46(-1.41%)
Jun 29, 2010	33.65	33.65	32.54	32.79	5,169,358	-1.51(-4.40%)
Jun 25, 2010	34.48	34.74	34.10	34.30	5,278,020	+0.19(+0.56%)
Jun 24, 2010	34.17	34.98	33.86	34.11	11,451,719	-2.04(-5.64%)
Jun 23, 2010	35.15	36.53	35.15	36.15	6,544,901	+1.02(+2.90%)
Jun 22, 2010	36.04	36.35	35.01	35.13	6,522,874	-0.88(-2.45%)
Jun 21, 2010	37.39	37.66	35.77	36.01	5,313,435	-1.04(-2.80%)
Jun 18, 2010	36.53	37.72	36.52	37.05	9,534,382	+0.69(+1.89%)
Jun 17, 2010	38.78	39.23	35.97	36.36	16,682,994	-2.98(-7.58%)
Jun 16, 2010	39.68	39.85	39.10	39.34	3,839,375	-0.65(-1.64%)
Jun 15, 2010	39.52	40.07	39.14	39.99	3,080,116	+0.86(+2.21%)
Jun 14, 2010	39.01	39.74	38.92	39.13	2,525,483	+0.38(+0.99%)
Jun 11, 2010	38.27	38.89	38.05	38.75	2,352,737	-0.11(-0.29%)
Jun 10, 2010	38.08	38.90	37.55	38.86	3,185,331	+1.40(+3.75%)
Jun 09, 2010	37.45	38.33	37.26	37.46	3,321,492	+0.17(+0.47%)
Jun 08, 2010	36.89	37.40	36.51	37.28	5,751,560	+0.65(+1.76%)
Jun 07, 2010	37.68	38.10	36.58	36.64	3,957,923	-1.02(-2.71%)
Jun 04, 2010	38.78	38.91	37.37	37.66	3,522,457	-1.76(-4.46%)
Jun 03, 2010	39.45	39.60	38.91	39.42	2,796,709	-0.05(-0.13%)
Jun 02, 2010	38.67	39.48	38.13	39.47	3,162,585	+0.94(+2.44%)
Jun 01, 2010	38.94	39.85	38.49	38.53	2,754,430	-0.59(-1.52%)
May 28, 2010	39.42	39.59	38.77	39.12	3,012,775	-0.30(-0.75%)
May 27, 2010	38.51	39.46	38.26	39.42	2,776,750	+1.67(+4.41%)
May 26, 2010	38.27	39.04	37.70	37.75	4,399,326	-0.58(-1.50%)
May 25, 2010	37.05	38.46	36.72	38.33	3,402,597	+0.40(+1.06%)
May 24, 2010	38.39	38.49	37.84	37.93	3,854,824	-0.67(-1.74%)
May 21, 2010	37.14	39.26	37.12	38.60	6,005,960	+0.84(+2.22%)
May 20, 2010	37.51	38.64	37.27	37.76	5,814,111	-0.56(-1.46%)
May 19, 2010	37.64	38.55	37.55	38.32	4,567,653	+0.65(+1.72%)
May 18, 2010	39.10	39.60	37.66	37.67	4,785,247	-1.23(-3.17%)
May 17, 2010	38.94	39.30	37.87	38.90	3,234,367	+0.14(+0.36%)
May 14, 2010	39.50	39.54	38.35	38.76	4,009,930	-1.03(-2.59%)
May 13, 2010	40.81	41.05	39.61	39.79	3,762,924	-1.35(-3.28%)
May 12, 2010	40.18	41.22	40.18	41.14	3,943,522	+0.81(+2.01%)
May 11, 2010	40.35	40.81	39.55	40.33	4,298,652	+0.13(+0.33%)
May 10, 2010	39.65	40.24	38.58	40.20	6,141,070	+2.79(+7.46%)
May 07, 2010	37.53	38.47	23.11	37.41	7,918,830	-0.29(-0.76%)
May 06, 2010	39.19	39.23	35.95	37.70	6,027,575	-1.72(-4.36%)
May 05, 2010	39.54	40.29	39.23	39.42	3,916,119	-0.62(-1.56%)
May 04, 2010	40.58	40.58	39.45	40.04	3,895,713	-0.86(-2.10%)

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.