Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	34.98	35.09	34.32	34.98	3,967,418	+0.16(+0.45%)
Jul 29, 2010	35.40	35.40	34.44	34.83	2,236,500	-0.29(-0.83%)
Jul 28, 2010	35.12	35.43	34.56	35.12	13,865	+0.19(+0.53%)
Jul 27, 2010	34.93	35.48	34.56	34.93	33,145	-0.08(-0.24%)
Jul 26, 2010	33.95	35.10	33.61	35.02	3,850,058	+1.16(+3.42%)
Jul 23, 2010	33.39	33.89	32.88	33.86	2,816,331	+0.43(+1.29%)
Jul 22, 2010	32.19	33.67	32.19	33.43	8,991	+1.50(+4.69%)
Jul 21, 2010	33.00	33.11	31.80	31.93	3,635,756	-0.67(-2.06%)
Jul 20, 2010	32.61	32.64	31.32	32.61	3,288,241	+0.59(+1.85%)
Jul 19, 2010	31.70	32.18	31.22	32.01	3,268,962	+0.46(+1.45%)
Jul 16, 2010	31.56	32.27	31.27	31.56	4,579,803	-0.93(-2.87%)
Jul 15, 2010	32.48	32.58	31.63	32.49	2,359,485	+0.08(+0.26%)
Jul 14, 2010	32.26	32.69	31.95	32.41	45,972	-0.26(-0.80%)
Jul 13, 2010	32.33	32.77	32.06	32.67	3,876,112	+0.71(+2.22%)
Jul 12, 2010	31.60	31.97	31.30	31.96	3,631,185	+0.26(+0.83%)
Jul 09, 2010	31.70	31.73	30.88	31.70	3,514,968	+0.68(+2.19%)
Jul 08, 2010	31.16	31.35	30.47	31.02	34,257	+0.22(+0.73%)
Jul 07, 2010	29.52	30.80	29.39	30.79	91,554	+1.42(+4.83%)
Jul 06, 2010	29.37	30.91	28.99	29.37	3,388	-0.69(-2.29%)
Jul 02, 2010	30.06	31.08	29.99	30.06	3,919,842	-0.78(-2.53%)
Jul 01, 2010	30.93	31.17	30.11	30.84	33,933	+0.01(+0.04%)
Jun 30, 2010	31.35	31.84	30.73	30.83	1,949	-0.43(-1.38%)
Jun 29, 2010	31.26	32.53	31.01	31.26	14,833	-1.99(-5.99%)
Jun 25, 2010	33.25	33.34	32.34	33.25	5,786,980	+1.02(+3.17%)
Jun 24, 2010	32.54	33.04	32.13	32.23	5,425,233	-0.58(-1.78%)
Jun 23, 2010	32.71	33.11	32.12	32.81	4,503,506	+0.11(+0.32%)
Jun 22, 2010	33.74	34.01	32.63	32.71	25,225	-0.98(-2.91%)
Jun 21, 2010	33.97	34.44	33.58	33.69	4,165,607	+0.14(+0.42%)
Jun 18, 2010	33.55	33.99	33.44	33.55	5,792,172	-0.15(-0.45%)
Jun 17, 2010	33.65	33.83	33.22	33.70	2,924,820	+0.08(+0.25%)
Jun 16, 2010	33.39	33.77	33.18	33.62	3,999,889	-0.03(-0.08%)
Jun 15, 2010	33.24	33.74	32.87	33.64	5,053,242	+0.70(+2.13%)
Jun 14, 2010	32.82	33.34	32.56	32.94	5,611,943	+0.42(+1.30%)
Jun 11, 2010	31.97	32.58	31.85	32.52	3,986,189	+0.21(+0.64%)
Jun 10, 2010	31.35	32.43	31.23	32.31	8,052	+1.44(+4.67%)
Jun 09, 2010	31.00	31.88	30.71	30.87	4,174,307	+0.11(+0.36%)
Jun 08, 2010	30.37	30.91	29.61	30.76	5,819,165	+0.42(+1.38%)
Jun 07, 2010	30.59	31.22	30.31	30.34	4,851,054	-0.13(-0.43%)
Jun 04, 2010	30.47	32.16	30.34	30.47	6,570,456	-2.04(-6.28%)
Jun 03, 2010	32.91	32.96	32.17	32.51	25,365	-0.39(-1.19%)
Jun 02, 2010	32.25	32.94	31.77	32.91	5,088,992	+0.85(+2.64%)
Jun 01, 2010	32.55	32.99	31.98	32.06	236	-0.77(-2.34%)
May 28, 2010	32.83	33.72	32.73	32.83	4,470,242	-0.59(-1.77%)
May 27, 2010	31.91	33.48	31.80	33.42	5,435,904	+2.16(+6.91%)
May 26, 2010	31.92	32.23	31.11	31.26	5,805,060	-0.23(-0.72%)
May 25, 2010	30.26	31.55	30.03	31.49	5,168,867	+0.35(+1.13%)
May 24, 2010	32.18	32.32	31.12	31.14	4,540,087	-0.98(-3.07%)
May 21, 2010	30.50	32.20	30.30	32.12	8,880,715	+1.07(+3.43%)
May 20, 2010	31.04	32.13	30.96	31.06	11,121	-1.23(-3.81%)
May 19, 2010	32.39	33.08	31.38	32.29	5,355,556	-0.27(-0.83%)
May 18, 2010	34.01	34.19	32.47	32.56	473	-1.02(-3.05%)
May 17, 2010	33.67	34.22	32.52	33.58	4,424,599	-0.04(-0.11%)
May 14, 2010	33.62	34.38	33.23	33.62	4,432,866	-0.98(-2.85%)
May 13, 2010	35.11	35.20	34.47	34.60	3,456,187	-0.57(-1.61%)
May 12, 2010	34.79	35.32	34.46	35.17	4,010,497	+0.57(+1.64%)
May 11, 2010	34.84	34.96	34.36	34.60	4,006,905	-0.01(-0.02%)
May 10, 2010	33.83	34.65	33.49	34.61	6,650,930	+2.27(+7.00%)
May 07, 2010	32.99	33.86	31.94	32.35	7,550,674	-1.20(-3.58%)
May 06, 2010	34.25	34.70	30.64	33.55	574	-0.37(-1.08%)
May 05, 2010	34.06	35.04	33.56	33.92	4,802,172	-1.09(-3.11%)
May 04, 2010	35.75	35.91	34.76	35.01	5,695,741	-1.07(-2.96%)

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.