Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	33.86	33.90	33.59	33.86	229,641	+0.26(+0.77%)
Jul 29, 2010	33.45	33.69	33.45	33.60	179,166	+0.38(+1.16%)
Jul 28, 2010	33.42	33.44	33.22	33.22	310,698	-0.11(-0.33%)
Jul 27, 2010	33.56	33.56	33.30	33.33	1,321,816	-0.01(-0.04%)
Jul 26, 2010	33.35	33.36	33.24	33.34	69,813	+0.11(+0.32%)
Jul 23, 2010	33.14	33.31	33.08	33.24	86,320	+0.18(+0.54%)
Jul 22, 2010	33.13	33.32	33.04	33.06	71,950	+0.01(+0.02%)
Jul 21, 2010	33.11	33.19	32.90	33.05	75,611	-0.22(-0.65%)
Jul 20, 2010	33.22	33.31	33.06	33.27	101,924	+0.15(+0.45%)
Jul 19, 2010	33.30	33.35	33.11	33.12	57,204	-0.29(-0.88%)
Jul 16, 2010	33.41	33.48	33.24	33.41	56,069	-0.10(-0.30%)
Jul 15, 2010	33.14	33.51	33.14	33.51	151,093	+0.40(+1.22%)
Jul 14, 2010	33.17	33.17	32.99	33.11	99,579	-0.08(-0.24%)
Jul 13, 2010	32.88	33.19	32.88	33.19	90,685	+0.20(+0.62%)
Jul 12, 2010	32.91	32.99	32.71	32.99	47,506	+0.03(+0.09%)
Jul 09, 2010	32.96	32.96	32.77	32.96	75,850	+0.05(+0.15%)
Jul 08, 2010	32.83	32.94	32.73	32.91	55,282	-0.01(-0.04%)
Jul 07, 2010	32.74	33.04	32.67	32.92	135,256	+0.23(+0.70%)
Jul 06, 2010	32.62	32.71	32.56	32.69	96,993	+0.20(+0.63%)
Jul 02, 2010	32.49	32.55	32.42	32.49	59,567	+0.06(+0.17%)
Jul 01, 2010	32.30	32.51	32.30	32.43	118,142	+0.30(+0.93%)
Jun 30, 2010	32.17	32.36	32.13	32.13	62,893	-0.06(-0.17%)
Jun 29, 2010	32.37	32.37	32.15	32.19	67,191	-0.27(-0.84%)
Jun 25, 2010	32.46	32.52	32.24	32.46	57,769	+0.19(+0.58%)
Jun 24, 2010	32.47	32.52	32.26	32.28	188,848	-0.40(-1.23%)
Jun 23, 2010	32.45	32.68	32.39	32.68	88,454	+0.11(+0.32%)
Jun 22, 2010	32.59	32.70	32.54	32.57	162,969	-0.01(-0.04%)
Jun 21, 2010	32.57	32.70	32.56	32.59	65,527	+0.09(+0.29%)
Jun 18, 2010	32.49	32.52	32.37	32.49	91,890	+0.01(+0.02%)
Jun 17, 2010	32.45	32.49	32.38	32.49	73,587	+0.09(+0.27%)
Jun 16, 2010	32.47	32.47	32.23	32.40	105,794	+0.14(+0.42%)
Jun 15, 2010	32.17	32.37	32.17	32.26	66,528	+0.20(+0.62%)
Jun 14, 2010	32.22	32.40	32.03	32.07	184,211	+0.11(+0.33%)
Jun 11, 2010	32.14	32.14	31.84	31.96	101,574	-0.13(-0.41%)
Jun 10, 2010	32.05	32.13	31.97	32.09	104,875	+0.32(+0.99%)
Jun 09, 2010	31.86	31.89	31.68	31.77	75,789	+0.17(+0.55%)
Jun 08, 2010	31.65	31.81	31.56	31.60	142,627	-0.14(-0.43%)
Jun 07, 2010	31.82	31.97	31.73	31.74	83,681	-0.23(-0.72%)
Jun 04, 2010	31.97	32.05	31.77	31.97	132,764	+0.04(+0.12%)
Jun 03, 2010	32.14	32.23	31.78	31.93	124,044	-0.21(-0.64%)
Jun 02, 2010	32.28	32.28	32.02	32.14	3,025,675	+0.02(+0.07%)
Jun 01, 2010	32.05	32.35	32.05	32.11	110,719	+0.12(+0.37%)
May 28, 2010	32.00	32.11	31.90	32.00	171,906	-0.04(-0.12%)
May 27, 2010	31.68	32.03	31.66	32.03	121,215	+0.35(+1.11%)
May 26, 2010	31.62	31.77	31.50	31.68	156,948	-0.10(-0.33%)
May 25, 2010	31.58	32.01	31.58	31.79	252,434	-0.20(-0.62%)
May 24, 2010	32.06	32.20	31.84	31.98	177,065	-0.33(-1.03%)
May 21, 2010	31.78	32.32	31.78	32.32	163,632	+0.28(+0.87%)
May 20, 2010	31.83	32.24	31.54	32.04	363,494	-0.10(-0.31%)
May 19, 2010	32.02	32.33	31.98	32.14	375,406	+0.04(+0.12%)
May 18, 2010	32.63	32.72	32.07	32.10	127,223	-0.28(-0.88%)
May 17, 2010	32.62	32.64	32.29	32.38	305,090	-0.46(-1.41%)
May 14, 2010	32.85	33.01	32.68	32.85	107,552	-0.19(-0.56%)
May 13, 2010	33.06	33.09	33.00	33.03	92,412	-0.06(-0.17%)
May 12, 2010	33.27	33.34	33.06	33.09	121,556	-0.21(-0.63%)
May 11, 2010	33.16	33.30	33.12	33.30	144,726	+0.23(+0.69%)
May 10, 2010	33.06	33.07	32.98	33.07	102,596	+0.57(+1.77%)
May 07, 2010	32.39	32.61	32.32	32.50	230,673	+0.10(+0.30%)
May 06, 2010	33.21	33.27	32.11	32.40	452,237	-1.07(-3.19%)
May 05, 2010	33.55	33.64	33.46	33.47	161,586	-0.47(-1.38%)
May 04, 2010	34.04	34.04	33.87	33.93	278,326	-0.25(-0.74%)

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.