Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	33.48	33.71	33.16	33.49	39,162,768	-0.10(-0.31%)
Jul 29, 2010	33.92	34.07	33.30	33.59	31,487,032	+0.15(+0.46%)
Jul 28, 2010	33.52	33.62	33.33	33.44	28,633,434	-0.17(-0.52%)
Jul 27, 2010	33.71	33.74	33.36	33.61	48,119,040	+0.10(+0.29%)
Jul 26, 2010	33.10	33.53	33.02	33.52	45,596,000	+0.23(+0.70%)
Jul 23, 2010	32.84	33.29	32.73	33.28	40,841,576	+0.39(+1.18%)
Jul 22, 2010	32.59	33.01	32.59	32.90	39,390,072	+1.07(+3.36%)
Jul 21, 2010	32.40	32.42	31.72	31.82	28,285,786	-0.59(-1.81%)
Jul 20, 2010	31.70	32.46	31.69	32.41	27,355,966	+0.22(+0.68%)
Jul 19, 2010	32.25	32.36	31.92	32.19	23,783,946	+0.21(+0.65%)
Jul 16, 2010	31.99	32.66	31.94	31.99	45,094,376	-0.79(-2.40%)
Jul 15, 2010	32.95	33.10	32.53	32.77	33,699,664	-0.11(-0.33%)
Jul 14, 2010	32.62	32.92	32.54	32.88	26,406,622	+0.12(+0.35%)
Jul 13, 2010	32.59	32.84	32.52	32.77	310	+0.68(+2.11%)
Jul 12, 2010	32.03	32.25	31.94	32.09	30,245,698	-0.21(-0.64%)
Jul 09, 2010	32.30	32.31	31.92	32.30	30,701,606	+0.03(+0.10%)
Jul 08, 2010	32.06	32.27	31.82	32.26	47,592,916	+0.31(+0.97%)
Jul 07, 2010	31.17	31.99	31.14	31.95	48,200,664	+0.97(+3.12%)
Jul 06, 2010	31.24	31.48	30.78	30.99	775	+0.61(+2.00%)
Jul 02, 2010	30.38	30.75	30.17	30.38	38,100,688	-0.06(-0.21%)
Jul 01, 2010	30.39	30.49	29.97	30.44	67,354,696	+0.44(+1.46%)
Jun 30, 2010	30.26	30.57	29.99	30.01	1,395	-0.21(-0.68%)
Jun 29, 2010	30.71	30.71	30.11	30.21	61,631,260	-1.30(-4.14%)
Jun 25, 2010	31.52	31.61	31.08	31.52	49,421,184	+0.18(+0.58%)
Jun 24, 2010	31.68	31.72	31.24	31.33	37,539,884	-0.55(-1.74%)
Jun 23, 2010	31.91	32.11	31.50	31.89	48,297,688	+0.35(+1.11%)
Jun 22, 2010	31.54	31.74	31.08	31.54	64,216	+0.00(+0.00%)
Jun 21, 2010	32.03	32.09	31.41	31.54	41,843,688	-0.01(-0.02%)
Jun 18, 2010	31.55	31.69	31.45	31.55	32,380,364	-0.06(-0.18%)
Jun 17, 2010	31.65	31.66	31.29	31.60	37,546,628	+0.10(+0.32%)
Jun 16, 2010	31.26	31.63	31.19	31.50	34,952,408	-0.15(-0.47%)
Jun 15, 2010	31.16	31.67	31.05	31.65	45,507,792	+0.97(+3.17%)
Jun 14, 2010	30.93	31.12	30.62	30.68	47,263,176	+0.19(+0.63%)
Jun 11, 2010	30.10	30.50	30.04	30.49	36,032,416	+0.42(+1.39%)
Jun 10, 2010	30.07	30.47	29.97	30.07	901	+0.86(+2.95%)
Jun 09, 2010	29.51	29.81	29.06	29.21	48,765,344	-0.11(-0.36%)
Jun 08, 2010	29.01	29.35	28.75	29.31	54,406,548	+0.46(+1.60%)
Jun 07, 2010	29.34	29.48	28.84	28.85	39,120,540	-0.37(-1.26%)
Jun 04, 2010	29.22	29.93	29.08	29.22	58,856,260	-1.07(-3.54%)
Jun 03, 2010	30.77	30.83	30.24	30.29	43,349,144	-0.32(-1.06%)
Jun 02, 2010	29.96	30.64	29.79	30.62	40,648,584	+0.80(+2.68%)
Jun 01, 2010	29.85	30.55	29.79	29.82	55,757,276	-0.30(-0.99%)
May 28, 2010	30.12	30.63	29.99	30.12	63,343,552	-0.59(-1.93%)
May 27, 2010	30.11	30.73	29.92	30.71	53,757,108	+1.65(+5.68%)
May 26, 2010	29.53	29.78	28.99	29.06	67,584,704	-0.44(-1.48%)
May 25, 2010	28.73	29.54	28.58	29.49	85,740,096	-0.12(-0.40%)
May 24, 2010	29.88	30.12	29.58	29.61	42,745,964	-0.69(-2.28%)
May 21, 2010	29.31	30.34	29.24	30.30	83,723,192	+0.72(+2.44%)
May 20, 2010	29.42	30.08	29.35	29.58	60,113	-1.07(-3.48%)
May 19, 2010	30.47	30.75	30.14	30.65	66,487,672	+0.12(+0.39%)
May 18, 2010	31.50	31.56	30.37	30.53	62,822,768	-0.85(-2.72%)
May 17, 2010	31.27	31.41	30.48	31.38	53,154,932	+0.22(+0.72%)
May 14, 2010	31.16	31.74	30.88	31.16	64,762,244	-0.91(-2.84%)
May 13, 2010	32.26	32.49	31.99	32.07	47,612,416	-0.37(-1.15%)
May 12, 2010	32.41	32.69	32.35	32.44	44,578,092	+0.31(+0.97%)
May 11, 2010	32.52	32.63	32.07	32.13	67,934,416	-0.53(-1.62%)
May 10, 2010	32.50	32.68	32.39	32.66	101,558,952	+1.99(+6.48%)
May 07, 2010	31.05	31.36	30.11	30.67	106,175,800	+0.77(+2.58%)
May 06, 2010	29.54	32.16	29.46	29.90	524,856	-2.22(-6.91%)
May 05, 2010	32.26	32.56	32.08	32.12	65,444,048	-0.69(-2.09%)
May 04, 2010	33.28	33.30	32.67	32.80	68,879,200	-1.35(-3.96%)

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.