Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	36.28	36.36	35.84	36.28	3,887,814	-0.57(-1.55%)
Jul 29, 2010	37.07	37.26	36.51	36.85	2,312,144	-0.02(-0.06%)
Jul 28, 2010	36.97	37.08	36.73	36.87	1,853,667	-0.55(-1.48%)
Jul 27, 2010	38.44	37.58	37.10	37.42	5,059,947	-1.02(-2.65%)
Jul 26, 2010	38.09	38.50	37.94	38.44	2,356,981	+0.07(+0.19%)
Jul 23, 2010	37.76	38.40	37.63	38.37	2,024,752	+0.41(+1.08%)
Jul 22, 2010	37.52	38.10	37.52	37.96	2,066,345	+0.81(+2.19%)
Jul 21, 2010	37.32	37.60	36.92	37.15	1,934,366	-0.73(-1.92%)
Jul 20, 2010	37.19	37.87	37.17	37.87	2,760,473	-0.28(-0.75%)
Jul 19, 2010	38.33	38.44	38.01	38.16	1,591,453	+0.36(+0.96%)
Jul 16, 2010	37.79	38.49	37.76	37.79	1,535,469	-0.64(-1.67%)
Jul 15, 2010	38.48	38.51	38.09	38.44	2,311,023	+0.43(+1.12%)
Jul 14, 2010	37.85	38.21	37.76	38.01	1,646,800	+0.44(+1.16%)
Jul 13, 2010	37.51	37.74	37.43	37.57	1,539,769	+0.45(+1.21%)
Jul 12, 2010	37.07	37.28	36.96	37.12	1,074,308	-0.17(-0.45%)
Jul 09, 2010	37.29	37.34	36.92	37.29	1,065,498	+0.21(+0.55%)
Jul 08, 2010	36.89	37.08	36.69	37.08	2,058,990	-0.36(-0.95%)
Jul 07, 2010	36.56	37.46	36.52	37.44	1,801,227	+0.96(+2.65%)
Jul 06, 2010	36.26	36.70	36.14	36.47	2,464,907	+0.86(+2.42%)
Jul 02, 2010	35.61	35.98	35.50	35.61	2,025,215	-0.44(-1.23%)
Jul 01, 2010	36.05	36.11	35.36	36.05	4,468,399	+1.02(+2.91%)
Jun 30, 2010	35.54	35.70	34.91	35.03	2,448,363	-0.17(-0.47%)
Jun 29, 2010	35.55	35.55	34.99	35.20	2,642,281	-1.04(-2.86%)
Jun 25, 2010	36.24	36.41	35.80	36.24	2,195,507	+0.02(+0.07%)
Jun 24, 2010	36.41	36.47	36.00	36.21	1,934,884	-0.17(-0.46%)
Jun 23, 2010	36.29	36.62	35.95	36.38	1,579,048	+0.13(+0.37%)
Jun 22, 2010	36.49	36.69	36.12	36.24	1,894,747	-0.08(-0.22%)
Jun 21, 2010	36.82	36.87	36.17	36.32	2,153,055	-0.22(-0.61%)
Jun 18, 2010	36.55	36.85	36.44	36.55	2,005,551	-0.18(-0.50%)
Jun 17, 2010	36.61	36.74	36.23	36.73	3,677,352	+0.83(+2.31%)
Jun 16, 2010	35.91	36.07	35.82	35.90	2,019,224	-0.13(-0.35%)
Jun 15, 2010	35.68	36.02	35.58	36.02	2,214,020	+0.93(+2.64%)
Jun 14, 2010	35.37	35.56	35.03	35.10	1,727,494	+0.21(+0.59%)
Jun 11, 2010	34.53	34.96	34.44	34.89	1,444,289	+0.17(+0.50%)
Jun 10, 2010	34.74	34.85	34.37	34.72	2,429,673	+0.79(+2.33%)
Jun 09, 2010	34.35	34.65	33.76	33.93	3,099,480	+0.07(+0.21%)
Jun 08, 2010	33.43	34.01	33.18	33.86	3,111,847	+0.41(+1.23%)
Jun 07, 2010	33.71	33.98	33.29	33.44	5,516,198	-0.02(-0.07%)
Jun 04, 2010	33.47	34.16	33.39	33.47	2,645,840	-1.06(-3.08%)
Jun 03, 2010	34.88	34.90	34.25	34.53	5,092,523	-0.03(-0.09%)
Jun 02, 2010	34.42	34.56	33.98	34.56	2,568	+0.97(+2.87%)
Jun 01, 2010	33.63	34.50	33.60	33.60	4,721,258	+0.55(+1.67%)
May 28, 2010	33.04	33.49	32.90	33.04	2,544,327	-0.40(-1.21%)
May 27, 2010	32.96	33.45	32.73	33.45	2,694,973	+1.06(+3.27%)
May 26, 2010	33.03	33.22	32.20	32.39	2,673,373	-0.43(-1.31%)
May 25, 2010	32.15	32.89	31.89	32.82	4,786,145	-0.10(-0.31%)
May 24, 2010	33.16	33.37	32.84	32.92	2,837,428	-0.78(-2.31%)
May 21, 2010	33.43	33.92	33.27	33.70	4,309,688	+0.10(+0.30%)
May 20, 2010	33.60	34.04	33.25	33.60	4,679,303	-0.36(-1.06%)
May 19, 2010	33.72	34.14	33.38	33.96	2,938,819	+0.35(+1.04%)
May 18, 2010	34.41	34.43	33.50	33.61	4,652,862	-0.48(-1.42%)
May 17, 2010	34.01	34.23	33.32	34.09	3,384,773	+0.08(+0.23%)
May 14, 2010	34.01	34.74	33.65	34.01	3,328,939	-0.68(-1.95%)
May 13, 2010	34.46	34.99	34.32	34.69	3,886,721	-0.28(-0.80%)
May 12, 2010	35.64	35.88	34.69	34.97	7,886,233	-0.37(-1.04%)
May 11, 2010	35.37	35.73	35.27	35.33	1,925,176	-0.07(-0.20%)
May 10, 2010	35.35	35.47	35.17	35.40	3,080,043	+1.31(+3.84%)
May 07, 2010	34.87	35.07	33.68	34.10	4,882,789	-0.70(-2.01%)
May 06, 2010	34.80	35.51	33.06	34.80	1,348	-0.59(-1.67%)
May 05, 2010	35.61	35.86	35.39	35.39	2,911,174	-0.51(-1.41%)
May 04, 2010	36.69	36.69	35.77	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.