Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	36.29	36.36	35.85	36.29	3,886,819	-0.57(-1.55%)
Jul 29, 2010	37.08	37.27	36.51	36.85	2,311,553	-0.02(-0.06%)
Jul 28, 2010	36.98	37.09	36.74	36.88	1,853,192	-0.55(-1.48%)
Jul 27, 2010	38.45	37.59	37.11	37.43	5,058,652	-1.02(-2.65%)
Jul 26, 2010	38.10	38.51	37.95	38.45	2,356,378	+0.07(+0.19%)
Jul 23, 2010	37.76	38.41	37.64	38.38	2,024,234	+0.41(+1.08%)
Jul 22, 2010	37.53	38.11	37.53	37.97	2,065,817	+0.81(+2.19%)
Jul 21, 2010	37.33	37.61	36.93	37.16	1,933,871	-0.73(-1.92%)
Jul 20, 2010	37.20	37.88	37.18	37.88	2,759,767	-0.28(-0.75%)
Jul 19, 2010	38.34	38.45	38.02	38.17	1,591,045	+0.36(+0.96%)
Jul 16, 2010	37.80	38.50	37.77	37.80	1,535,077	-0.64(-1.67%)
Jul 15, 2010	38.49	38.52	38.10	38.44	2,310,431	+0.43(+1.12%)
Jul 14, 2010	37.86	38.22	37.76	38.02	1,646,378	+0.44(+1.16%)
Jul 13, 2010	37.52	37.75	37.44	37.58	1,539,375	+0.45(+1.21%)
Jul 12, 2010	37.08	37.29	36.97	37.13	1,074,033	-0.17(-0.45%)
Jul 09, 2010	37.30	37.35	36.93	37.30	1,065,225	+0.21(+0.55%)
Jul 08, 2010	36.89	37.09	36.70	37.09	2,058,463	-0.36(-0.95%)
Jul 07, 2010	36.57	37.47	36.53	37.45	1,800,766	+0.97(+2.65%)
Jul 06, 2010	36.27	36.70	36.15	36.48	2,464,276	+0.86(+2.42%)
Jul 02, 2010	35.62	35.99	35.51	35.62	2,024,696	-0.44(-1.23%)
Jul 01, 2010	36.06	36.12	35.37	36.06	4,467,255	+1.02(+2.91%)
Jun 30, 2010	35.55	35.71	34.92	35.04	2,447,736	-0.17(-0.47%)
Jun 29, 2010	35.56	35.56	35.00	35.21	2,641,604	-1.04(-2.86%)
Jun 25, 2010	36.25	36.42	35.81	36.25	2,194,945	+0.02(+0.07%)
Jun 24, 2010	36.42	36.48	36.01	36.22	1,934,388	-0.17(-0.46%)
Jun 23, 2010	36.30	36.63	35.96	36.39	1,578,644	+0.13(+0.37%)
Jun 22, 2010	36.50	36.70	36.13	36.25	1,894,262	-0.08(-0.22%)
Jun 21, 2010	36.83	36.88	36.18	36.33	2,152,504	-0.22(-0.61%)
Jun 18, 2010	36.55	36.86	36.45	36.55	2,005,038	-0.18(-0.50%)
Jun 17, 2010	36.62	36.75	36.24	36.74	3,676,411	+0.83(+2.31%)
Jun 16, 2010	35.92	36.08	35.83	35.91	2,018,707	-0.13(-0.35%)
Jun 15, 2010	35.69	36.03	35.59	36.03	2,213,454	+0.93(+2.64%)
Jun 14, 2010	35.38	35.57	35.04	35.11	1,727,052	+0.21(+0.59%)
Jun 11, 2010	34.54	34.97	34.45	34.90	1,443,919	+0.17(+0.50%)
Jun 10, 2010	34.75	34.86	34.38	34.73	2,429,051	+0.79(+2.33%)
Jun 09, 2010	34.36	34.66	33.77	33.94	3,098,687	+0.07(+0.21%)
Jun 08, 2010	33.44	34.02	33.18	33.86	3,111,051	+0.41(+1.23%)
Jun 07, 2010	33.72	33.99	33.30	33.45	5,514,787	-0.02(-0.07%)
Jun 04, 2010	33.48	34.17	33.40	33.48	2,645,163	-1.06(-3.08%)
Jun 03, 2010	34.88	34.91	34.26	34.54	5,091,221	-0.03(-0.09%)
Jun 02, 2010	34.42	34.57	33.99	34.57	2,567	+0.97(+2.87%)
Jun 01, 2010	33.64	34.51	33.61	33.61	4,720,050	+0.55(+1.67%)
May 28, 2010	33.05	33.50	32.91	33.05	2,543,676	-0.41(-1.21%)
May 27, 2010	32.97	33.46	32.74	33.46	2,694,284	+1.06(+3.27%)
May 26, 2010	33.04	33.22	32.21	32.40	2,672,689	-0.43(-1.31%)
May 25, 2010	32.16	32.90	31.90	32.83	4,784,921	-0.10(-0.31%)
May 24, 2010	33.17	33.38	32.85	32.93	2,836,702	-0.78(-2.31%)
May 21, 2010	33.43	33.93	33.28	33.71	4,308,586	+0.10(+0.30%)
May 20, 2010	33.61	34.05	33.26	33.61	4,678,106	-0.36(-1.06%)
May 19, 2010	33.73	34.15	33.39	33.96	2,938,067	+0.35(+1.04%)
May 18, 2010	34.42	34.44	33.51	33.61	4,651,672	-0.48(-1.42%)
May 17, 2010	34.02	34.24	33.33	34.10	3,383,907	+0.08(+0.23%)
May 14, 2010	34.02	34.75	33.66	34.02	3,328,087	-0.68(-1.95%)
May 13, 2010	34.47	35.00	34.33	34.70	3,885,726	-0.28(-0.80%)
May 12, 2010	35.65	35.89	34.70	34.98	7,884,216	-0.37(-1.04%)
May 11, 2010	35.37	35.74	35.28	35.34	1,924,683	-0.07(-0.20%)
May 10, 2010	35.36	35.48	35.18	35.41	3,079,255	+1.31(+3.84%)
May 07, 2010	34.88	35.08	33.68	34.10	4,881,541	-0.70(-2.01%)
May 06, 2010	34.81	35.51	33.07	34.81	1,347	-0.59(-1.67%)
May 05, 2010	35.62	35.87	35.40	35.40	2,910,429	-0.51(-1.41%)
May 04, 2010	36.70	36.70	35.78	35.90	256	-1.03(-2.78%)

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.