Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	35.51	35.60	34.06	35.51	1,207,941	+0.65(+1.87%)
Jul 29, 2010	35.75	36.01	34.57	34.86	12,939	-0.57(-1.61%)
Jul 28, 2010	35.66	35.97	35.15	35.43	717,698	-0.31(-0.87%)
Jul 27, 2010	37.62	37.62	35.52	35.74	6,150	-1.09(-2.95%)
Jul 26, 2010	36.08	36.85	35.77	36.82	853,399	+0.75(+2.07%)
Jul 23, 2010	35.45	36.22	35.43	36.08	1,237,736	+0.55(+1.56%)
Jul 22, 2010	35.42	35.82	35.23	35.52	2,295	+0.63(+1.80%)
Jul 21, 2010	36.41	38.03	34.44	34.89	3,042,808	+0.53(+1.53%)
Jul 20, 2010	33.02	34.46	32.77	34.37	1,320	+0.82(+2.45%)
Jul 19, 2010	33.27	33.88	33.02	33.55	683,209	+0.35(+1.05%)
Jul 16, 2010	33.20	34.43	33.15	33.20	1,297,885	-1.46(-4.21%)
Jul 15, 2010	34.80	34.95	34.08	34.66	630,558	-0.26(-0.74%)
Jul 14, 2010	34.97	35.24	34.46	34.92	363	-0.29(-0.82%)
Jul 13, 2010	35.21	35.33	34.68	35.20	228	+0.67(+1.95%)
Jul 12, 2010	34.70	35.08	34.22	34.53	640,977	-0.27(-0.77%)
Jul 09, 2010	34.80	34.80	33.97	34.80	982,041	+0.43(+1.25%)
Jul 08, 2010	34.59	34.59	33.89	34.37	793	+0.30(+0.89%)
Jul 07, 2010	32.15	34.10	31.97	34.06	1,392,567	+2.08(+6.50%)
Jul 06, 2010	32.54	32.79	31.55	31.98	3,898	+0.34(+1.08%)
Jul 02, 2010	31.64	32.10	31.33	31.64	1,489,780	-0.24(-0.77%)
Jul 01, 2010	31.89	32.27	31.16	31.89	1,673,731	-0.07(-0.21%)
Jun 30, 2010	31.98	32.73	31.84	31.96	9,338	+0.03(+0.09%)
Jun 29, 2010	32.06	32.33	31.43	31.93	4,546	-0.98(-2.97%)
Jun 25, 2010	32.90	33.22	31.93	32.90	1,463,421	+0.66(+2.04%)
Jun 24, 2010	32.24	32.75	31.74	32.24	1,323,147	-0.32(-0.98%)
Jun 23, 2010	32.24	32.71	31.45	32.56	1,327,701	+0.21(+0.64%)
Jun 22, 2010	33.64	33.66	32.21	32.35	3,667	-1.32(-3.91%)
Jun 21, 2010	34.06	34.31	33.48	33.67	1,530,607	+0.24(+0.71%)
Jun 18, 2010	33.44	33.74	33.33	33.44	1,582,012	-0.17(-0.51%)
Jun 17, 2010	33.09	33.70	33.01	33.61	2,234,215	+0.52(+1.57%)
Jun 16, 2010	33.07	33.21	32.41	33.09	1,848,032	-0.37(-1.11%)
Jun 15, 2010	32.73	33.54	32.56	33.46	1,447	+1.07(+3.29%)
Jun 14, 2010	32.81	33.31	32.20	32.39	2,347,509	-0.10(-0.32%)
Jun 11, 2010	31.72	32.75	31.70	32.50	1,971,303	+0.29(+0.90%)
Jun 10, 2010	31.50	32.24	31.29	32.21	19,197	+1.15(+3.72%)
Jun 09, 2010	30.43	31.46	30.37	31.05	3,335,891	+0.89(+2.94%)
Jun 08, 2010	30.04	30.47	29.56	30.16	4,559	+0.13(+0.44%)
Jun 07, 2010	31.15	31.16	29.93	30.03	1,658,981	-1.01(-3.24%)
Jun 04, 2010	31.04	31.64	30.84	31.04	2,895,445	-1.24(-3.83%)
Jun 03, 2010	33.21	33.21	31.96	32.27	2,149,936	-0.44(-1.36%)
Jun 02, 2010	32.73	33.07	32.04	32.72	2,139	+0.32(+0.98%)
Jun 01, 2010	33.55	33.42	32.38	32.40	1,742,380	-1.15(-3.44%)
May 28, 2010	33.55	34.65	33.31	33.55	2,428,988	-1.18(-3.40%)
May 27, 2010	34.96	35.01	34.19	34.74	1,382,302	+0.65(+1.90%)
May 26, 2010	33.83	34.99	33.77	34.09	136	+1.24(+3.78%)
May 25, 2010	32.67	33.04	31.91	32.85	337	-0.98(-2.91%)
May 24, 2010	33.91	34.56	33.66	33.83	1,713,009	-0.16(-0.48%)
May 21, 2010	31.60	34.15	31.57	33.99	3,534,205	+1.67(+5.18%)
May 20, 2010	32.50	33.37	32.28	32.32	3,337,684	-3.05(-8.61%)
May 19, 2010	35.88	36.24	35.08	35.37	1,468,596	-0.87(-2.39%)
May 18, 2010	36.50	36.92	36.06	36.23	5,077	+0.27(+0.76%)
May 17, 2010	36.53	36.94	35.30	35.96	2,686,629	-0.33(-0.91%)
May 14, 2010	36.29	38.02	36.04	36.29	2,114,761	-2.14(-5.56%)
May 13, 2010	39.21	39.70	38.31	38.43	1,338,918	-0.98(-2.48%)
May 12, 2010	38.35	39.67	38.35	39.40	2,615,527	+1.28(+3.35%)
May 11, 2010	38.25	38.64	37.97	38.13	716	-0.31(-0.80%)
May 10, 2010	38.33	38.48	38.13	38.44	3,389,608	+2.39(+6.64%)
May 07, 2010	37.30	37.98	35.90	36.04	3,612,719	-1.04(-2.79%)
May 06, 2010	37.08	39.29	36.24	37.08	136	-0.92(-2.43%)
May 05, 2010	38.07	39.04	37.90	38.00	3,027,815	-0.69(-1.78%)
May 04, 2010	40.29	40.29	37.99	38.69	3,957,428	-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.