Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	35.00	35.17	34.39	35.00	360,185	+0.21(+0.61%)
Jul 29, 2010	34.99	35.30	34.47	34.79	214,655	-0.20(-0.58%)
Jul 28, 2010	35.11	35.23	34.89	34.99	199,706	-0.06(-0.18%)
Jul 27, 2010	35.28	35.46	34.74	35.05	296,276	-0.12(-0.35%)
Jul 26, 2010	34.72	35.18	34.57	35.18	189,840	+0.62(+1.80%)
Jul 23, 2010	34.02	34.67	33.82	34.55	210,844	+0.53(+1.57%)
Jul 22, 2010	33.10	34.06	33.06	34.02	349,320	+1.46(+4.47%)
Jul 21, 2010	32.85	33.16	32.33	32.56	292,172	-0.02(-0.05%)
Jul 20, 2010	31.80	32.63	31.70	32.58	179,042	+0.44(+1.36%)
Jul 19, 2010	32.23	32.42	31.90	32.14	203,315	-0.09(-0.28%)
Jul 16, 2010	32.23	32.77	32.16	32.23	194,245	-0.67(-2.04%)
Jul 15, 2010	32.92	32.98	32.33	32.90	113,981	-0.02(-0.05%)
Jul 14, 2010	32.93	33.04	32.54	32.92	164,253	-0.06(-0.17%)
Jul 13, 2010	31.87	33.09	31.87	32.97	250,685	+1.36(+4.30%)
Jul 12, 2010	31.74	31.82	31.40	31.62	113,622	-0.13(-0.41%)
Jul 09, 2010	31.74	31.87	31.61	31.74	100,535	+0.15(+0.49%)
Jul 08, 2010	31.51	31.65	31.20	31.59	124,244	+0.43(+1.38%)
Jul 07, 2010	30.35	31.19	30.33	31.16	190,468	+0.95(+3.13%)
Jul 06, 2010	31.03	31.13	30.08	30.22	1,857	-0.56(-1.81%)
Jul 02, 2010	30.77	30.94	30.34	30.77	225,981	+0.33(+1.09%)
Jul 01, 2010	30.60	30.65	29.87	30.44	256,982	-0.16(-0.53%)
Jun 30, 2010	30.97	31.15	30.52	30.60	195	-0.32(-1.02%)
Jun 29, 2010	31.40	31.40	30.72	30.92	218,246	-0.43(-1.37%)
Jun 25, 2010	31.35	31.41	30.75	31.35	404,609	+0.29(+0.94%)
Jun 24, 2010	31.05	31.50	30.93	31.06	249,633	-0.17(-0.54%)
Jun 23, 2010	31.62	31.74	31.00	31.23	195,859	-0.33(-1.05%)
Jun 22, 2010	32.46	32.57	31.53	31.56	175,820	-0.89(-2.74%)
Jun 21, 2010	33.06	33.27	32.28	32.45	106,408	-0.34(-1.04%)
Jun 18, 2010	32.79	32.93	32.62	32.79	211,965	+0.02(+0.07%)
Jun 17, 2010	33.10	33.10	32.51	32.76	137,292	-0.13(-0.39%)
Jun 16, 2010	32.46	32.96	32.37	32.89	262,824	+0.40(+1.22%)
Jun 15, 2010	31.58	32.55	31.52	32.50	235,309	+0.95(+3.00%)
Jun 14, 2010	31.85	32.16	31.46	31.55	176,389	-0.11(-0.36%)
Jun 11, 2010	30.98	31.69	30.96	31.66	138,883	+0.43(+1.37%)
Jun 10, 2010	30.84	31.26	30.84	31.23	158,659	+0.79(+2.60%)
Jun 09, 2010	30.75	30.97	30.30	30.44	266,467	-0.31(-1.00%)
Jun 08, 2010	30.62	30.75	30.27	30.75	227,746	-0.02(-0.05%)
Jun 07, 2010	31.20	31.35	30.73	30.77	188,953	-0.36(-1.14%)
Jun 04, 2010	31.12	32.11	31.00	31.12	371,417	-1.08(-3.34%)
Jun 03, 2010	32.14	32.36	31.88	32.20	228,049	-0.05(-0.15%)
Jun 02, 2010	31.69	32.25	31.45	32.25	398,172	+0.64(+2.02%)
Jun 01, 2010	32.14	32.48	31.59	31.61	207,012	-0.65(-2.01%)
May 28, 2010	32.25	32.47	31.89	32.25	367,031	-0.07(-0.23%)
May 27, 2010	31.92	32.34	31.79	32.33	329,145	+1.12(+3.58%)
May 26, 2010	31.06	31.54	30.86	31.21	380,573	+0.28(+0.89%)
May 25, 2010	30.43	31.00	30.22	30.94	194,633	-0.28(-0.88%)
May 24, 2010	31.20	31.74	31.09	31.21	167,334	-0.11(-0.36%)
May 21, 2010	31.28	31.53	30.70	31.32	440,300	-0.15(-0.49%)
May 20, 2010	31.78	32.20	31.38	31.48	362,146	-1.10(-3.38%)
May 19, 2010	32.63	32.85	32.20	32.58	247,908	-0.05(-0.15%)
May 18, 2010	33.66	33.83	32.59	32.63	400,567	-0.74(-2.21%)
May 17, 2010	33.07	33.46	32.53	33.36	261,321	+0.34(+1.03%)
May 14, 2010	33.02	34.07	32.87	33.02	450,721	-1.18(-3.45%)
May 13, 2010	34.35	34.62	33.98	34.20	348,323	-0.33(-0.96%)
May 12, 2010	34.28	34.67	34.10	34.54	222,455	+0.40(+1.16%)
May 11, 2010	34.25	34.41	34.04	34.14	179,592	+0.02(+0.07%)
May 10, 2010	33.85	34.12	33.80	34.12	260,709	+1.47(+4.51%)
May 07, 2010	33.36	33.57	32.58	32.64	376,936	-0.83(-2.47%)
May 06, 2010	34.10	34.56	32.08	33.47	345,271	-1.41(-4.04%)
May 05, 2010	34.93	35.11	34.33	34.88	338,419	-0.34(-0.96%)
May 04, 2010	34.96	35.30	34.75	35.22	332,386	-0.12(-0.34%)

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.