Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	31.41	31.59	30.72	31.41	5,074,684	+0.12(+0.39%)
Jul 29, 2010	31.54	31.71	31.12	31.29	5,818,037	-0.18(-0.57%)
Jul 28, 2010	31.47	31.60	31.13	31.47	487	+0.00(+0.00%)
Jul 27, 2010	31.47	31.82	31.34	31.47	650	+0.04(+0.14%)
Jul 26, 2010	31.42	31.52	31.02	31.43	5,957,878	+0.15(+0.49%)
Jul 23, 2010	30.55	31.31	30.42	31.28	8,775,121	+0.81(+2.65%)
Jul 22, 2010	31.01	31.01	30.09	30.47	13,103,263	+0.09(+0.31%)
Jul 21, 2010	31.12	31.32	30.29	30.37	8,405,326	-0.50(-1.61%)
Jul 20, 2010	30.87	30.96	29.88	30.87	10,239,218	-0.07(-0.23%)
Jul 19, 2010	30.95	31.11	30.53	30.95	5,140,463	+0.11(+0.35%)
Jul 16, 2010	30.84	31.64	30.76	30.84	4,334,335	-0.69(-2.18%)
Jul 15, 2010	31.80	31.81	31.18	31.52	4,832,528	-0.36(-1.13%)
Jul 14, 2010	31.73	32.12	31.50	31.88	5,638,391	-0.02(-0.07%)
Jul 13, 2010	31.93	32.19	31.62	31.91	276	+0.95(+3.08%)
Jul 12, 2010	31.26	31.32	30.83	30.95	3,871,269	-0.34(-1.08%)
Jul 09, 2010	31.29	31.35	31.00	31.29	3,450,195	+0.21(+0.67%)
Jul 08, 2010	30.89	31.18	30.72	31.08	830	+0.40(+1.29%)
Jul 07, 2010	29.76	30.70	29.70	30.68	4,751,737	+0.92(+3.11%)
Jul 06, 2010	30.06	30.33	29.46	29.76	2,140	+0.06(+0.19%)
Jul 02, 2010	29.70	30.30	29.58	29.70	6,086,335	-0.32(-1.06%)
Jul 01, 2010	29.76	30.13	29.41	30.02	8,187,729	+0.21(+0.70%)
Jun 30, 2010	29.81	30.51	29.69	29.81	265	+0.04(+0.15%)
Jun 29, 2010	30.68	30.71	29.65	29.77	9,931,571	-1.90(-6.00%)
Jun 25, 2010	31.67	31.76	31.17	31.67	13,489,440	+0.57(+1.85%)
Jun 24, 2010	31.40	31.70	31.03	31.09	4,741,406	-0.52(-1.66%)
Jun 23, 2010	31.97	32.10	31.34	31.62	5,560,028	-0.33(-1.03%)
Jun 22, 2010	33.18	33.27	31.88	31.95	4,937,746	-1.14(-3.45%)
Jun 21, 2010	32.91	33.57	32.83	33.09	6,477,230	+0.63(+1.94%)
Jun 18, 2010	32.46	33.14	32.29	32.46	7,889,274	-0.54(-1.63%)
Jun 17, 2010	33.35	33.37	32.59	32.99	4,954,012	-0.30(-0.90%)
Jun 16, 2010	33.38	33.75	33.14	33.30	5,563,347	-0.25(-0.75%)
Jun 15, 2010	33.12	33.59	32.89	33.55	4,871,675	+0.81(+2.48%)
Jun 14, 2010	32.85	33.34	32.69	32.74	5,738,251	+0.07(+0.22%)
Jun 11, 2010	32.18	32.71	31.85	32.66	3,840,103	+0.39(+1.22%)
Jun 10, 2010	31.34	32.45	31.34	32.27	5,233,756	+0.95(+3.02%)
Jun 09, 2010	31.37	32.13	31.21	31.32	5,148,141	+0.20(+0.65%)
Jun 08, 2010	31.09	31.45	30.74	31.12	6,434,500	+0.09(+0.28%)
Jun 07, 2010	31.79	31.90	31.03	31.04	4,326,612	-0.69(-2.17%)
Jun 04, 2010	31.72	32.91	31.60	31.72	5,827,188	-1.81(-5.39%)
Jun 03, 2010	33.57	33.73	33.30	33.53	3,925,776	+0.24(+0.71%)
Jun 02, 2010	32.49	33.32	32.30	33.30	21,160	+0.91(+2.81%)
Jun 01, 2010	33.05	33.51	32.33	32.38	5,642,382	-0.91(-2.74%)
May 28, 2010	33.30	33.74	33.04	33.30	4,678,353	-0.36(-1.07%)
May 27, 2010	33.10	33.68	32.99	33.65	4,680,202	+1.27(+3.92%)
May 26, 2010	32.62	33.15	32.35	32.38	139	+0.04(+0.11%)
May 25, 2010	31.57	32.42	31.08	32.35	4,674,993	-0.11(-0.33%)
May 24, 2010	32.46	32.99	32.38	32.46	5,137,803	-0.20(-0.61%)
May 21, 2010	31.74	32.89	31.61	32.66	8,169,201	+0.30(+0.93%)
May 20, 2010	32.59	33.26	32.35	32.36	6,712,419	-1.71(-5.01%)
May 19, 2010	34.78	34.94	33.72	34.06	6,569,608	-0.93(-2.66%)
May 18, 2010	36.00	36.34	34.92	34.99	4,930,573	-0.66(-1.85%)
May 17, 2010	35.48	35.95	34.97	35.65	5,110,497	+0.26(+0.73%)
May 14, 2010	35.40	35.98	35.04	35.40	5,175,262	-0.81(-2.24%)
May 13, 2010	36.89	36.91	36.11	36.21	4,651,708	-0.72(-1.94%)
May 12, 2010	36.17	36.97	36.17	36.92	5,209,964	+0.98(+2.73%)
May 11, 2010	36.06	36.50	35.82	35.94	6,037,074	-0.09(-0.24%)
May 10, 2010	35.65	36.03	35.54	36.03	5,881,380	+1.81(+5.30%)
May 07, 2010	34.51	34.87	33.65	34.21	8,056,630	-0.37(-1.06%)
May 06, 2010	34.62	36.18	32.59	34.58	867	-1.15(-3.21%)
May 05, 2010	35.82	36.06	35.54	35.72	4,066,095	-0.40(-1.10%)
May 04, 2010	36.79	36.83	35.93	36.12	3,736,309	-1.17(-3.13%)

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.