Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	34.47	34.60	33.78	34.47	2,625,000	+0.44(+1.29%)
Jul 29, 2010	34.62	34.70	33.47	34.03	2,719,409	-0.04(-0.11%)
Jul 28, 2010	33.76	34.49	33.73	34.07	2,446,653	+0.22(+0.64%)
Jul 27, 2010	34.75	34.76	33.46	33.85	4,630,650	-1.04(-2.98%)
Jul 26, 2010	35.74	35.74	34.79	34.89	2,467,417	-0.53(-1.48%)
Jul 23, 2010	35.62	35.84	35.12	35.41	2,712,373	-0.23(-0.64%)
Jul 22, 2010	35.08	36.24	35.03	35.64	3,989,894	+0.89(+2.56%)
Jul 21, 2010	35.44	35.52	34.50	34.75	3,296,757	-0.37(-1.06%)
Jul 20, 2010	34.09	35.21	34.09	35.12	3,549,366	+0.96(+2.80%)
Jul 19, 2010	34.34	34.34	33.47	34.16	3,955,940	-0.46(-1.32%)
Jul 16, 2010	34.62	35.29	34.32	34.62	4,032,654	-1.42(-3.93%)
Jul 15, 2010	36.30	36.33	35.32	36.04	2,299,695	+0.08(+0.22%)
Jul 14, 2010	35.74	36.25	35.25	35.96	3,104,146	+0.38(+1.06%)
Jul 13, 2010	36.49	36.61	35.51	35.58	3,683,496	+0.35(+0.98%)
Jul 12, 2010	35.78	35.88	35.15	35.23	2,764,539	-0.57(-1.59%)
Jul 09, 2010	35.80	36.30	35.67	35.80	3,474,307	+0.56(+1.58%)
Jul 08, 2010	36.15	36.19	34.77	35.25	3,799,198	-0.60(-1.67%)
Jul 07, 2010	35.09	35.85	34.55	35.85	4,114,192	+0.79(+2.26%)
Jul 06, 2010	35.78	35.88	34.72	35.05	3,549,217	-0.49(-1.39%)
Jul 02, 2010	35.55	36.32	35.34	35.55	3,358,734	-0.06(-0.17%)
Jul 01, 2010	37.17	37.35	35.05	35.61	4,865,935	-1.97(-5.23%)
Jun 30, 2010	37.34	37.94	37.22	37.58	161	-0.06(-0.15%)
Jun 29, 2010	37.87	38.36	37.40	37.63	161	-1.13(-2.92%)
Jun 25, 2010	38.76	39.27	38.27	38.76	3,314,833	+0.82(+2.17%)
Jun 24, 2010	38.05	38.74	37.87	37.94	3,250,999	-0.08(-0.21%)
Jun 23, 2010	37.80	38.28	37.61	38.02	3,915,621	-0.17(-0.44%)
Jun 22, 2010	38.51	38.84	38.02	38.19	3,433,923	-0.47(-1.22%)
Jun 21, 2010	40.03	40.14	38.39	38.66	4,905,433	-1.39(-3.47%)
Jun 18, 2010	40.05	40.41	39.75	40.05	4,525,968	+0.69(+1.76%)
Jun 17, 2010	39.03	39.64	38.86	39.36	27,094	+0.95(+2.46%)
Jun 16, 2010	37.64	38.74	37.63	38.41	3,773,852	+0.68(+1.80%)
Jun 15, 2010	36.66	37.79	36.56	37.73	3,432,021	+1.21(+3.32%)
Jun 14, 2010	37.24	37.33	36.38	36.52	2,256,650	-0.74(-1.99%)
Jun 11, 2010	36.98	37.46	36.84	37.26	2,272,940	+0.34(+0.92%)
Jun 10, 2010	36.15	37.10	36.15	36.92	4,100,692	+0.68(+1.88%)
Jun 09, 2010	36.95	37.23	36.07	36.24	3,160,940	-0.76(-2.06%)
Jun 08, 2010	36.89	37.75	36.71	37.00	4,524,224	+0.33(+0.89%)
Jun 07, 2010	35.56	37.26	35.38	36.67	4,655,546	+1.01(+2.83%)
Jun 04, 2010	35.67	36.41	35.55	35.67	3,906,385	-0.76(-2.09%)
Jun 03, 2010	37.00	37.14	35.88	36.43	3,084,226	-0.57(-1.55%)
Jun 02, 2010	35.93	37.02	35.77	37.00	3,703,715	+1.24(+3.46%)
Jun 01, 2010	36.53	37.16	35.73	35.77	3,273,537	-0.45(-1.25%)
May 28, 2010	36.22	36.60	35.75	36.22	3,034,976	-0.27(-0.73%)
May 27, 2010	36.20	36.79	36.03	36.48	4,031,016	+0.67(+1.88%)
May 26, 2010	37.05	37.21	35.72	35.81	4,699,242	-0.33(-0.92%)
May 25, 2010	34.58	36.32	34.31	36.14	5,878,852	+1.13(+3.23%)
May 24, 2010	35.57	36.19	34.99	35.01	3,803,232	+0.04(+0.12%)
May 21, 2010	34.50	35.50	34.28	34.97	6,400,292	-0.12(-0.35%)
May 20, 2010	35.05	35.55	34.95	35.09	9,045,767	-1.76(-4.78%)
May 19, 2010	38.14	38.14	36.01	36.85	7,471,510	-1.79(-4.62%)
May 18, 2010	38.46	39.25	38.15	38.64	4,266,507	-0.25(-0.64%)
May 17, 2010	39.67	39.72	38.49	38.89	4,762,682	-0.91(-2.28%)
May 14, 2010	39.80	40.33	38.58	39.80	5,818,517	+0.26(+0.66%)
May 13, 2010	40.25	40.43	39.36	39.54	3,678,399	-0.70(-1.75%)
May 12, 2010	41.04	41.30	39.89	40.24	7,063,889	-0.15(-0.38%)
May 11, 2010	41.11	41.30	40.28	40.40	1,617	+1.35(+3.47%)
May 10, 2010	39.13	39.35	38.88	39.04	5,798,819	+0.22(+0.56%)
May 07, 2010	38.92	39.51	37.73	38.83	9,010,758	-0.14(-0.35%)
May 06, 2010	38.07	39.59	36.51	38.96	10,852,471	+1.40(+3.72%)
May 05, 2010	37.94	39.18	37.56	37.56	5,509,264	-0.88(-2.30%)
May 04, 2010	38.87	39.35	37.68	38.45	6,693,812	-0.37(-0.96%)

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.