Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	29.80	31.12	29.73	30.91	390,791	+0.91(+3.03%)
Jul 29, 2010	30.56	30.75	29.70	30.00	475,566	-0.29(-0.96%)
Jul 28, 2010	31.66	31.72	30.22	30.29	583,099	-1.27(-4.02%)
Jul 27, 2010	31.14	32.07	31.14	31.56	766,520	+0.60(+1.94%)
Jul 26, 2010	30.03	31.18	30.02	30.96	622,718	+0.91(+3.03%)
Jul 23, 2010	29.86	30.30	29.84	30.05	312,266	+0.03(+0.10%)
Jul 22, 2010	29.93	30.81	29.79	30.02	602,923	+0.31(+1.04%)
Jul 21, 2010	31.18	31.26	29.33	29.71	791,654	-1.17(-3.79%)
Jul 20, 2010	30.39	31.24	30.17	30.88	473,113	+0.24(+0.78%)
Jul 19, 2010	31.04	32.60	30.38	30.64	247,129	-0.36(-1.16%)
Jul 16, 2010	32.00	32.13	30.92	31.00	383,587	-1.06(-3.31%)
Jul 15, 2010	31.53	32.31	31.46	32.06	450,252	+0.60(+1.91%)
Jul 14, 2010	31.02	31.54	30.97	31.46	335,413	+0.29(+0.93%)
Jul 13, 2010	30.93	31.38	30.62	31.17	533,842	+0.58(+1.90%)
Jul 12, 2010	30.83	30.98	30.29	30.59	138,151	-0.30(-0.97%)
Jul 09, 2010	31.09	31.43	30.64	30.89	205,424	-0.14(-0.45%)
Jul 08, 2010	30.41	31.15	30.31	31.03	346,791	+0.94(+3.12%)
Jul 07, 2010	29.90	30.55	29.62	30.09	395,659	+0.20(+0.67%)
Jul 06, 2010	30.58	30.78	29.73	29.89	491,850	-0.41(-1.35%)
Jul 02, 2010	31.03	31.03	30.20	30.30	339,490	-0.51(-1.66%)
Jul 01, 2010	31.31	31.31	29.99	30.81	434,157	-0.59(-1.88%)
Jun 30, 2010	31.86	31.99	31.32	31.40	287,827	-0.36(-1.13%)
Jun 29, 2010	31.83	32.06	31.60	31.76	392,770	-0.54(-1.67%)
Jun 25, 2010	31.96	32.57	31.84	32.30	338,043	+0.39(+1.22%)
Jun 24, 2010	32.76	33.02	31.84	31.91	493,280	-0.90(-2.74%)
Jun 23, 2010	32.54	33.12	32.25	32.81	330,953	+0.25(+0.77%)
Jun 22, 2010	33.11	33.46	32.54	32.56	416,663	-0.48(-1.45%)
Jun 21, 2010	34.58	34.58	32.98	33.04	449,158	-1.10(-3.22%)
Jun 18, 2010	34.39	34.62	33.94	34.14	464,644	-0.25(-0.73%)
Jun 17, 2010	34.59	34.96	34.36	34.39	395,129	-0.25(-0.72%)
Jun 16, 2010	35.40	35.47	34.57	34.64	459,751	-0.82(-2.31%)
Jun 15, 2010	34.97	35.50	34.97	35.46	533,069	+0.58(+1.66%)
Jun 14, 2010	34.61	35.28	34.61	34.88	216,534	+0.60(+1.75%)
Jun 11, 2010	34.10	34.80	34.03	34.28	338,283	-0.13(-0.38%)
Jun 10, 2010	33.84	34.42	33.79	34.41	181,680	+1.10(+3.30%)
Jun 09, 2010	33.65	34.36	33.31	33.31	329,354	-0.35(-1.04%)
Jun 08, 2010	33.89	33.92	33.26	33.66	428,136	-0.26(-0.77%)
Jun 07, 2010	34.60	34.98	33.82	33.92	788,691	-0.48(-1.40%)
Jun 04, 2010	35.24	35.92	34.26	34.40	392,458	-1.53(-4.26%)
Jun 03, 2010	35.40	36.00	35.09	35.93	286,600	+0.69(+1.96%)
Jun 02, 2010	34.55	35.29	34.29	35.24	319,020	+0.69(+2.00%)
Jun 01, 2010	35.15	35.50	34.55	34.55	535,735	-0.94(-2.65%)
May 28, 2010	35.88	36.12	35.24	35.49	568,089	-0.39(-1.09%)
May 27, 2010	35.32	35.88	35.02	35.88	345,510	+1.18(+3.40%)
May 26, 2010	34.30	35.32	33.90	34.70	620,118	+0.67(+1.97%)
May 25, 2010	33.32	34.20	33.17	34.03	573,093	-0.05(-0.15%)
May 24, 2010	33.92	34.77	33.82	34.08	402,638	-0.17(-0.50%)
May 21, 2010	33.52	34.62	33.32	34.25	363,074	+0.10(+0.31%)
May 20, 2010	34.01	34.63	33.76	34.15	744,871	-0.53(-1.54%)
May 19, 2010	35.40	35.41	34.55	34.68	498,364	-0.75(-2.12%)
May 18, 2010	35.16	35.74	34.97	35.43	637,293	+0.52(+1.49%)
May 17, 2010	35.27	35.72	34.30	34.91	569,954	-0.10(-0.29%)
May 14, 2010	35.28	35.28	34.44	35.01	660,781	-0.46(-1.30%)
May 13, 2010	36.32	36.58	35.46	35.47	473,408	-0.78(-2.15%)
May 12, 2010	35.66	36.36	35.31	36.25	461,908	+0.58(+1.63%)
May 11, 2010	35.57	35.85	34.90	35.67	465,140	+0.27(+0.76%)
May 10, 2010	35.01	35.43	33.55	35.40	643,443	+1.35(+3.96%)
May 07, 2010	33.98	34.84	33.51	34.05	834,602	+0.02(+0.06%)
May 06, 2010	34.76	35.23	32.37	34.03	719,293	-0.90(-2.58%)
May 05, 2010	35.29	35.90	34.87	34.93	671,302	-1.01(-2.81%)
May 04, 2010	37.55	37.63	35.77	35.94	885,865	-1.79(-4.74%)

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.