Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	30.47	30.71	29.85	30.47	1,344,118	-0.06(-0.20%)
Jul 29, 2010	30.20	30.73	29.70	30.53	1,390,648	+0.52(+1.73%)
Jul 28, 2010	30.55	30.80	29.81	30.01	1,584,801	-0.44(-1.44%)
Jul 27, 2010	30.45	32.01	30.24	30.45	110	-1.25(-3.94%)
Jul 26, 2010	32.05	32.08	31.32	31.70	2,391,074	-0.14(-0.44%)
Jul 23, 2010	32.79	32.79	31.20	31.84	2,989,775	-0.93(-2.84%)
Jul 22, 2010	33.28	34.16	32.11	32.77	3,604,726	+0.03(+0.09%)
Jul 21, 2010	33.40	34.14	32.60	32.74	3,810,864	-0.48(-1.44%)
Jul 20, 2010	33.22	33.29	31.11	33.22	1,895,605	+1.31(+4.11%)
Jul 19, 2010	31.96	32.35	31.32	31.91	1,574,077	+0.04(+0.13%)
Jul 16, 2010	31.87	32.99	31.64	31.87	1,080,807	-0.93(-2.84%)
Jul 15, 2010	33.47	33.48	32.52	32.80	937,333	-0.70(-2.09%)
Jul 14, 2010	33.19	33.92	32.89	33.50	1,199,292	+0.00(+0.00%)
Jul 13, 2010	33.50	33.96	33.42	33.50	522	-0.28(-0.83%)
Jul 12, 2010	33.34	33.93	32.80	33.78	853,119	+0.29(+0.87%)
Jul 09, 2010	33.49	33.76	33.08	33.49	1,282,659	-0.12(-0.36%)
Jul 08, 2010	32.85	33.74	32.54	33.61	2,589,663	+1.27(+3.93%)
Jul 07, 2010	31.36	32.35	31.17	32.34	1,256,664	+1.15(+3.69%)
Jul 06, 2010	31.72	32.38	30.97	31.19	2,062,162	+0.26(+0.84%)
Jul 02, 2010	30.93	31.84	30.70	30.93	1,136,076	-0.35(-1.12%)
Jul 01, 2010	31.49	31.85	30.01	31.28	2,074,162	-0.04(-0.13%)
Jun 30, 2010	31.60	31.93	31.18	31.32	834	-0.17(-0.54%)
Jun 29, 2010	32.93	32.93	31.36	31.49	2,085,700	-1.44(-4.37%)
Jun 25, 2010	32.93	33.11	32.00	32.93	1,861,142	+0.44(+1.35%)
Jun 24, 2010	32.87	33.59	32.37	32.49	2,842,092	-0.42(-1.28%)
Jun 23, 2010	33.07	33.29	32.69	32.91	2,169,172	-0.27(-0.81%)
Jun 22, 2010	35.79	36.05	32.99	33.18	700	-2.74(-7.63%)
Jun 21, 2010	37.30	37.72	35.62	35.92	2,387,666	-0.51(-1.40%)
Jun 18, 2010	36.43	37.48	36.28	36.43	2,805,548	-0.97(-2.59%)
Jun 17, 2010	38.40	38.40	36.98	37.40	1,415,909	-0.82(-2.15%)
Jun 16, 2010	37.99	38.72	37.54	38.22	1,611,250	-0.19(-0.49%)
Jun 15, 2010	37.46	38.48	37.43	38.41	1,325,219	+1.40(+3.78%)
Jun 14, 2010	37.61	37.93	36.86	37.01	1,307,528	+0.00(+0.00%)
Jun 11, 2010	35.62	37.05	35.62	37.01	1,436,692	+0.65(+1.79%)
Jun 10, 2010	35.10	36.44	35.10	36.36	1,504,314	+2.18(+6.38%)
Jun 09, 2010	35.01	35.58	33.99	34.18	1,902,411	-0.31(-0.90%)
Jun 08, 2010	34.57	35.20	33.48	34.49	2,473,969	-0.05(-0.14%)
Jun 07, 2010	35.27	35.95	34.43	34.54	2,096,043	-0.43(-1.23%)
Jun 04, 2010	34.97	38.37	34.57	34.97	3,896,511	-2.20(-5.92%)
Jun 03, 2010	35.97	37.35	35.11	37.17	2,783,862	+1.85(+5.24%)
Jun 02, 2010	33.17	35.34	33.03	35.32	6,817	+2.39(+7.26%)
Jun 01, 2010	33.88	35.01	32.84	32.93	2,228,644	-1.76(-5.07%)
May 28, 2010	34.69	35.26	34.05	34.69	2,254,818	-0.12(-0.34%)
May 27, 2010	33.16	34.81	33.16	34.81	2,269,857	+2.40(+7.41%)
May 26, 2010	32.45	32.99	32.32	32.41	2,701,055	+0.91(+2.89%)
May 25, 2010	29.37	31.63	28.89	31.50	200	+1.17(+3.86%)
May 24, 2010	31.17	31.38	30.31	30.33	1,297,741	-1.03(-3.28%)
May 21, 2010	30.21	31.52	29.66	31.36	2,073,481	+0.62(+2.02%)
May 20, 2010	30.97	31.63	30.69	30.74	2,403,991	-2.14(-6.51%)
May 19, 2010	32.70	33.08	32.02	32.88	2,669,969	-0.02(-0.06%)
May 18, 2010	33.60	34.04	32.77	32.90	2,375,241	-0.11(-0.33%)
May 17, 2010	33.87	34.06	32.36	33.01	2,545,487	-0.82(-2.42%)
May 14, 2010	33.83	33.89	33.02	33.83	3,081,940	-0.37(-1.08%)
May 13, 2010	34.13	35.05	33.63	34.20	2,071,983	-0.10(-0.29%)
May 12, 2010	33.27	34.43	33.27	34.30	1,917,713	+1.17(+3.53%)
May 11, 2010	33.62	33.72	33.06	33.13	1,935,868	-0.55(-1.63%)
May 10, 2010	33.28	33.71	33.11	33.68	1,964,559	+1.80(+5.65%)
May 07, 2010	31.98	33.00	31.01	31.88	3,593,464	-0.92(-2.80%)
May 06, 2010	32.82	35.22	30.00	32.80	748	-2.45(-6.94%)
May 05, 2010	35.45	36.05	34.64	35.24	2,033,455	-1.18(-3.23%)
May 04, 2010	36.43	36.54	35.69	36.42	1,853,555	-0.84(-2.25%)

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.