Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	35.52	35.61	34.07	35.52	1,207,449	+0.65(+1.87%)
Jul 29, 2010	35.77	36.03	34.58	34.87	12,934	-0.57(-1.61%)
Jul 28, 2010	35.67	35.98	35.17	35.44	717,406	-0.31(-0.87%)
Jul 27, 2010	37.63	37.63	35.53	35.75	6,148	-1.09(-2.95%)
Jul 26, 2010	36.10	36.87	35.78	36.84	853,051	+0.75(+2.07%)
Jul 23, 2010	35.46	36.23	35.44	36.09	1,237,233	+0.56(+1.56%)
Jul 22, 2010	35.43	35.83	35.24	35.54	2,294	+0.63(+1.80%)
Jul 21, 2010	36.43	38.05	34.46	34.91	3,041,570	+0.53(+1.53%)
Jul 20, 2010	33.03	34.48	32.78	34.38	1,319	+0.82(+2.45%)
Jul 19, 2010	33.29	33.89	33.03	33.56	682,931	+0.35(+1.05%)
Jul 16, 2010	33.21	34.45	33.17	33.21	1,297,357	-1.46(-4.21%)
Jul 15, 2010	34.82	34.96	34.09	34.67	630,302	-0.26(-0.74%)
Jul 14, 2010	34.99	35.26	34.48	34.93	363	-0.29(-0.82%)
Jul 13, 2010	35.23	35.34	34.69	35.22	228	+0.67(+1.95%)
Jul 12, 2010	34.72	35.09	34.23	34.54	640,716	-0.27(-0.77%)
Jul 09, 2010	34.81	34.81	33.98	34.81	981,642	+0.43(+1.25%)
Jul 08, 2010	34.60	34.60	33.90	34.38	792	+0.30(+0.89%)
Jul 07, 2010	32.16	34.12	31.98	34.08	1,392,000	+2.08(+6.50%)
Jul 06, 2010	32.55	32.80	31.56	32.00	3,896	+0.34(+1.08%)
Jul 02, 2010	31.66	32.11	31.35	31.66	1,489,174	-0.24(-0.77%)
Jul 01, 2010	31.90	32.28	31.17	31.90	1,673,050	-0.07(-0.21%)
Jun 30, 2010	32.00	32.75	31.86	31.97	9,334	+0.03(+0.09%)
Jun 29, 2010	32.07	32.34	31.44	31.94	4,545	-0.98(-2.97%)
Jun 25, 2010	32.92	33.23	31.94	32.92	1,462,826	+0.66(+2.04%)
Jun 24, 2010	32.26	32.76	31.75	32.26	1,322,608	-0.32(-0.98%)
Jun 23, 2010	32.25	32.72	31.46	32.58	1,327,160	+0.21(+0.64%)
Jun 22, 2010	33.65	33.68	32.22	32.37	3,665	-1.32(-3.91%)
Jun 21, 2010	34.07	34.32	33.49	33.69	1,529,984	+0.24(+0.71%)
Jun 18, 2010	33.45	33.75	33.35	33.45	1,581,368	-0.17(-0.51%)
Jun 17, 2010	33.10	33.72	33.02	33.62	2,233,306	+0.52(+1.57%)
Jun 16, 2010	33.08	33.22	32.43	33.10	1,847,280	-0.37(-1.11%)
Jun 15, 2010	32.75	33.55	32.58	33.47	1,446	+1.07(+3.29%)
Jun 14, 2010	32.82	33.32	32.21	32.41	2,346,554	-0.10(-0.32%)
Jun 11, 2010	31.73	32.76	31.72	32.51	1,970,501	+0.29(+0.90%)
Jun 10, 2010	31.52	32.26	31.30	32.22	19,189	+1.16(+3.72%)
Jun 09, 2010	30.44	31.47	30.38	31.07	3,334,533	+0.89(+2.94%)
Jun 08, 2010	30.05	30.48	29.57	30.18	4,557	+0.13(+0.44%)
Jun 07, 2010	31.16	31.18	29.94	30.04	1,658,306	-1.01(-3.24%)
Jun 04, 2010	31.05	31.65	30.85	31.05	2,894,267	-1.24(-3.83%)
Jun 03, 2010	33.22	33.22	31.97	32.29	2,149,061	-0.44(-1.36%)
Jun 02, 2010	32.75	33.08	32.05	32.73	2,138	+0.32(+0.98%)
Jun 01, 2010	33.57	33.43	32.39	32.41	1,741,670	-1.15(-3.44%)
May 28, 2010	33.57	34.66	33.33	33.57	2,427,999	-1.18(-3.40%)
May 27, 2010	34.98	35.03	34.21	34.75	1,381,739	+0.65(+1.89%)
May 26, 2010	33.85	35.00	33.78	34.10	136	+1.24(+3.78%)
May 25, 2010	32.68	33.05	31.92	32.86	337	-0.98(-2.91%)
May 24, 2010	33.93	34.57	33.68	33.85	1,712,312	-0.16(-0.47%)
May 21, 2010	31.61	34.16	31.58	34.01	3,532,766	+1.67(+5.18%)
May 20, 2010	32.52	33.38	32.30	32.33	3,336,325	-3.05(-8.61%)
May 19, 2010	35.90	36.26	35.09	35.38	1,467,998	-0.87(-2.39%)
May 18, 2010	36.51	36.93	36.08	36.25	5,075	+0.27(+0.76%)
May 17, 2010	36.55	36.96	35.32	35.98	2,685,535	-0.33(-0.91%)
May 14, 2010	36.31	38.04	36.06	36.31	2,113,900	-2.14(-5.56%)
May 13, 2010	39.22	39.71	38.33	38.44	1,338,373	-0.98(-2.48%)
May 12, 2010	38.36	39.68	38.36	39.42	2,614,462	+1.28(+3.35%)
May 11, 2010	38.27	38.65	37.98	38.14	716	-0.31(-0.80%)
May 10, 2010	38.34	38.50	38.14	38.45	3,388,228	+2.39(+6.64%)
May 07, 2010	37.32	38.00	35.92	36.06	3,611,248	-1.04(-2.79%)
May 06, 2010	37.09	39.30	36.26	37.09	136	-0.93(-2.43%)
May 05, 2010	38.08	39.05	37.92	38.02	3,026,583	-0.69(-1.78%)
May 04, 2010	40.30	40.31	38.00	38.71	3,955,817	-2.39(-5.81%)

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.