Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	35.81	35.99	34.02	35.81	184,869	+0.97(+2.78%)
Jul 29, 2010	35.94	36.10	34.68	34.84	195,076	-0.83(-2.33%)
Jul 28, 2010	35.67	37.00	35.60	35.67	1,608	-1.03(-2.81%)
Jul 27, 2010	37.03	37.71	36.57	36.70	121,043	-0.01(-0.03%)
Jul 26, 2010	35.79	36.74	35.79	36.71	166,192	+1.06(+2.97%)
Jul 23, 2010	35.30	36.29	35.10	35.65	207,893	+0.05(+0.14%)
Jul 22, 2010	35.60	35.70	33.10	35.60	3,279	+2.95(+9.04%)
Jul 21, 2010	33.50	33.75	32.59	32.65	105,407	-0.68(-2.04%)
Jul 20, 2010	31.98	33.35	31.81	33.33	110,188	+0.99(+3.06%)
Jul 19, 2010	32.74	32.75	31.67	32.34	94,511	-0.36(-1.10%)
Jul 16, 2010	32.70	33.85	32.16	32.70	221,247	-1.50(-4.39%)
Jul 15, 2010	34.69	34.69	33.85	34.20	116,178	-0.36(-1.04%)
Jul 14, 2010	34.85	35.15	34.24	34.56	132,935	-0.50(-1.43%)
Jul 13, 2010	35.06	35.19	33.79	35.06	3,930	+1.22(+3.61%)
Jul 12, 2010	33.98	34.35	33.25	33.84	126,135	-0.29(-0.85%)
Jul 09, 2010	34.13	34.20	33.53	34.13	89,095	+0.05(+0.15%)
Jul 08, 2010	34.08	34.15	33.35	34.08	1,194	+0.98(+2.96%)
Jul 07, 2010	32.26	33.19	31.74	33.10	172,704	+1.08(+3.37%)
Jul 06, 2010	32.36	32.74	31.65	32.02	203	+0.12(+0.38%)
Jul 02, 2010	31.90	32.33	31.35	31.90	105,431	-0.18(-0.56%)
Jul 01, 2010	32.17	32.45	31.03	32.08	156,381	-0.15(-0.47%)
Jun 30, 2010	32.23	33.44	31.99	32.23	3,153	-0.10(-0.31%)
Jun 29, 2010	32.75	33.10	32.05	32.33	199,344	-0.84(-2.53%)
Jun 25, 2010	33.17	33.25	32.28	33.17	247,632	+0.58(+1.78%)
Jun 24, 2010	32.59	33.22	32.19	32.59	237	+0.07(+0.22%)
Jun 23, 2010	32.20	32.73	31.84	32.52	82,384	+0.17(+0.53%)
Jun 22, 2010	32.35	33.69	32.21	32.35	1,161	-0.45(-1.37%)
Jun 21, 2010	33.93	34.23	32.59	32.80	93,570	-0.51(-1.53%)
Jun 18, 2010	33.31	34.05	33.22	33.31	208,779	-0.48(-1.42%)
Jun 17, 2010	33.79	34.09	33.16	33.79	225	+0.17(+0.51%)
Jun 16, 2010	33.11	34.03	33.10	33.62	52,456	+0.06(+0.18%)
Jun 15, 2010	33.56	33.71	32.45	33.56	2,018	+0.80(+2.44%)
Jun 14, 2010	32.94	33.86	32.66	32.76	130,645	+0.10(+0.31%)
Jun 11, 2010	31.67	32.99	31.67	32.66	136,395	+0.44(+1.37%)
Jun 10, 2010	32.22	32.25	31.59	32.22	1,875	+0.91(+2.91%)
Jun 09, 2010	31.29	31.67	31.03	31.31	154,308	+0.29(+0.93%)
Jun 08, 2010	30.48	31.42	30.18	31.02	279,302	+0.74(+2.44%)
Jun 07, 2010	31.05	31.22	30.19	30.28	264,972	-0.49(-1.59%)
Jun 04, 2010	30.77	32.29	30.65	30.77	182,221	-2.22(-6.73%)
Jun 03, 2010	32.99	33.94	32.28	32.99	136,905	+0.13(+0.40%)
Jun 02, 2010	32.86	32.99	31.67	32.86	96,471	+0.78(+2.43%)
Jun 01, 2010	32.08	33.20	32.02	32.08	1,637	-0.93(-2.82%)
May 28, 2010	33.01	33.58	32.61	33.01	149,267	-0.17(-0.51%)
May 27, 2010	32.53	33.25	32.20	33.18	106,128	+1.54(+4.87%)
May 26, 2010	31.64	32.55	31.49	31.64	1,642	+0.06(+0.19%)
May 25, 2010	31.12	31.70	30.48	31.58	111,980	-0.36(-1.13%)
May 24, 2010	32.94	32.94	31.85	31.94	82,074	-1.06(-3.21%)
May 21, 2010	31.49	33.05	31.32	33.00	259,419	+0.95(+2.96%)
May 20, 2010	31.92	33.08	31.74	32.05	221,874	-2.32(-6.75%)
May 19, 2010	34.99	35.03	33.91	34.37	140,992	-0.64(-1.83%)
May 18, 2010	36.38	36.55	34.88	35.01	122,462	-0.99(-2.75%)
May 17, 2010	36.01	36.69	34.91	36.00	186,492	+0.04(+0.11%)
May 14, 2010	35.96	36.64	35.31	35.96	110,581	-1.07(-2.89%)
May 13, 2010	36.35	37.15	36.11	37.03	121,218	+0.47(+1.29%)
May 12, 2010	35.96	36.83	35.55	36.56	182,073	+0.80(+2.24%)
May 11, 2010	35.45	35.98	35.40	35.76	174,098	-0.16(-0.45%)
May 10, 2010	35.34	36.05	34.94	35.92	153,509	+2.72(+8.19%)
May 07, 2010	34.42	34.73	32.83	33.20	215,751	-1.51(-4.35%)
May 06, 2010	36.49	36.80	31.38	34.71	200,050	-1.89(-5.16%)
May 05, 2010	37.35	37.55	36.39	36.60	130,342	-0.59(-1.59%)
May 04, 2010	38.53	38.80	36.84	37.19	191,423	-1.82(-4.67%)

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.