Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	34.23	34.36	33.68	34.23	3,885,433	+0.34(+0.99%)
Jul 29, 2010	34.78	34.78	33.82	33.90	5,393,377	-0.93(-2.68%)
Jul 28, 2010	34.83	34.83	34.31	34.83	565	+0.00(+0.00%)
Jul 27, 2010	34.83	35.04	34.69	34.83	754	-0.13(-0.37%)
Jul 26, 2010	34.77	35.08	34.65	34.96	2,812,898	+0.09(+0.25%)
Jul 23, 2010	34.19	34.91	34.01	34.87	5,570,142	+0.54(+1.56%)
Jul 22, 2010	33.71	34.45	33.71	34.34	6,347,965	+0.99(+2.98%)
Jul 21, 2010	33.91	33.91	33.15	33.34	5,804,083	-0.25(-0.75%)
Jul 20, 2010	33.25	33.68	32.80	33.59	7,983,915	-0.23(-0.69%)
Jul 19, 2010	33.78	34.08	33.67	33.83	3,906,374	+0.15(+0.44%)
Jul 16, 2010	33.68	34.31	33.59	33.68	3,137,837	-0.59(-1.71%)
Jul 15, 2010	34.51	34.62	34.17	34.27	3,608,407	-0.36(-1.05%)
Jul 14, 2010	34.54	34.83	34.53	34.63	3,413,183	-0.13(-0.37%)
Jul 13, 2010	34.35	34.85	34.35	34.76	578	+0.61(+1.78%)
Jul 12, 2010	33.84	34.37	33.69	34.15	3,736,100	+0.11(+0.32%)
Jul 09, 2010	34.04	34.13	33.58	34.04	4,341,535	+0.07(+0.20%)
Jul 08, 2010	33.97	34.24	33.69	33.97	4,683,822	+0.07(+0.20%)
Jul 07, 2010	33.16	33.90	33.11	33.90	5,084,968	+0.73(+2.21%)
Jul 06, 2010	32.99	33.44	32.81	33.17	1,885	+0.41(+1.24%)
Jul 02, 2010	32.76	33.19	32.54	32.76	4,369,367	-0.29(-0.89%)
Jul 01, 2010	33.13	33.28	32.62	33.06	7,670,708	-0.32(-0.96%)
Jun 30, 2010	33.97	34.07	33.27	33.38	440	+0.00(+0.00%)
Jun 29, 2010	33.68	33.88	33.24	33.38	7,563,583	-1.64(-4.69%)
Jun 25, 2010	35.02	35.52	33.89	35.02	61,557,000	+2.59(+7.99%)
Jun 24, 2010	32.94	33.07	32.27	32.43	2,431	-0.54(-1.62%)
Jun 23, 2010	33.20	33.36	32.65	32.96	6,281,892	-0.06(-0.18%)
Jun 22, 2010	33.29	33.77	33.01	33.02	5,036,216	-0.49(-1.47%)
Jun 21, 2010	33.83	33.90	33.33	33.52	4,437,256	-0.10(-0.31%)
Jun 18, 2010	33.62	33.97	33.20	33.62	4,786,538	+0.38(+1.14%)
Jun 17, 2010	33.45	33.55	33.03	33.24	4,087,950	-0.17(-0.52%)
Jun 16, 2010	32.63	33.58	32.59	33.41	3,618,568	+0.13(+0.39%)
Jun 15, 2010	32.35	33.30	32.19	33.28	4,210,126	+0.64(+1.96%)
Jun 14, 2010	32.59	33.02	32.59	32.64	3,008,176	+0.14(+0.43%)
Jun 11, 2010	32.36	32.51	32.10	32.51	3,549,064	-0.02(-0.05%)
Jun 10, 2010	31.96	32.55	31.94	32.52	694	+1.05(+3.35%)
Jun 09, 2010	31.70	31.97	31.35	31.47	4,765,570	+0.00(+0.00%)
Jun 08, 2010	31.49	31.64	31.13	31.47	6,993,465	-0.09(-0.30%)
Jun 07, 2010	32.09	32.13	31.47	31.56	5,676,953	-0.33(-1.03%)
Jun 04, 2010	31.89	32.68	31.84	31.89	4,330,843	-0.56(-1.73%)
Jun 03, 2010	31.92	32.71	31.77	32.45	5,116,080	+0.65(+2.04%)
Jun 02, 2010	31.81	32.06	31.49	31.81	7,167,368	+0.10(+0.33%)
Jun 01, 2010	32.19	32.28	31.68	31.70	7,226,471	-0.70(-2.16%)
May 28, 2010	32.40	33.00	32.35	32.40	6,410,407	-0.63(-1.91%)
May 27, 2010	32.86	33.11	32.48	33.03	6,117,321	+0.73(+2.25%)
May 26, 2010	32.83	33.26	32.30	32.31	6,488,701	-0.45(-1.37%)
May 25, 2010	32.39	32.80	32.28	32.76	5,289,402	-0.35(-1.07%)
May 24, 2010	32.89	33.46	32.86	33.11	3,771,169	+0.17(+0.52%)
May 21, 2010	32.17	33.50	31.95	32.94	8,968,803	+0.16(+0.47%)
May 20, 2010	33.30	33.60	32.66	32.78	7,364,153	-1.07(-3.15%)
May 19, 2010	33.90	34.11	33.49	33.85	4,380,192	-0.06(-0.17%)
May 18, 2010	34.37	34.85	33.86	33.90	5,389,707	-0.48(-1.41%)
May 17, 2010	33.68	34.39	33.65	34.39	6,195,429	+0.72(+2.13%)
May 14, 2010	33.67	34.98	33.43	33.67	12,301,929	-1.58(-4.48%)
May 13, 2010	35.66	35.95	35.23	35.25	6,256,783	-0.55(-1.54%)
May 12, 2010	35.74	35.93	35.67	35.80	6,203,796	+0.27(+0.75%)
May 11, 2010	35.82	35.85	35.54	35.54	7,261,713	+0.09(+0.24%)
May 10, 2010	35.48	35.49	35.23	35.45	8,194,854	+0.63(+1.81%)
May 07, 2010	35.36	35.48	34.69	34.82	9,634,020	-0.67(-1.87%)
May 06, 2010	36.22	36.53	0.0086	35.48	2,188	-1.21(-3.31%)
May 05, 2010	36.81	36.88	36.22	36.70	6,650,696	-0.44(-1.17%)
May 04, 2010	37.34	37.40	36.90	37.13	115	-0.65(-1.71%)

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.