Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	36.23	36.39	35.14	36.23	2,823,160	+0.70(+1.97%)
Jul 29, 2010	35.61	35.87	35.00	35.53	2,511,143	-0.09(-0.26%)
Jul 28, 2010	35.63	35.86	35.31	35.63	1,830	+0.00(+0.00%)
Jul 27, 2010	35.63	36.18	35.22	35.63	6,775	+0.01(+0.02%)
Jul 26, 2010	35.05	35.66	34.49	35.62	1,687,876	+0.76(+2.19%)
Jul 23, 2010	35.65	35.65	33.38	34.86	5,326,777	-1.00(-2.80%)
Jul 22, 2010	35.12	36.01	34.97	35.86	23,487	+1.27(+3.66%)
Jul 21, 2010	35.67	35.69	34.47	34.59	2,257,384	-0.77(-2.19%)
Jul 20, 2010	34.38	35.37	34.26	35.37	15,305	+0.42(+1.20%)
Jul 19, 2010	34.89	35.14	34.29	34.95	1,457,816	+0.09(+0.26%)
Jul 16, 2010	34.86	35.68	34.59	34.86	1,490,643	-1.05(-2.94%)
Jul 15, 2010	36.22	36.22	35.24	35.91	1,490,599	+0.00(+0.00%)
Jul 14, 2010	35.28	35.93	35.12	35.91	1,980	-0.05(-0.14%)
Jul 13, 2010	35.50	36.02	35.37	35.96	1,265	+0.73(+2.07%)
Jul 12, 2010	34.87	35.25	34.45	35.24	1,537,768	+0.54(+1.57%)
Jul 09, 2010	34.69	34.81	34.30	34.69	1,056,421	+0.26(+0.75%)
Jul 08, 2010	34.31	34.68	33.93	34.43	3,931	+0.42(+1.23%)
Jul 07, 2010	32.57	34.02	32.43	34.01	1,985,327	+1.40(+4.29%)
Jul 06, 2010	32.62	33.41	32.23	32.62	5,824	-0.03(-0.09%)
Jul 02, 2010	32.64	33.13	32.56	32.64	1,805,318	-0.53(-1.61%)
Jul 01, 2010	33.21	33.41	32.37	33.18	2,091,321	+0.12(+0.36%)
Jun 30, 2010	33.11	33.60	33.01	33.06	15,389	+0.23(+0.72%)
Jun 29, 2010	32.82	33.44	32.60	32.82	4,564	-1.10(-3.24%)
Jun 25, 2010	33.92	34.14	33.37	33.92	1,918,777	+0.30(+0.90%)
Jun 24, 2010	33.92	34.25	33.60	33.62	237	-0.53(-1.56%)
Jun 23, 2010	33.70	34.79	33.53	34.15	396	+0.35(+1.03%)
Jun 22, 2010	35.63	35.75	33.73	33.80	659	-1.70(-4.78%)
Jun 21, 2010	36.32	36.78	35.36	35.50	1,173,389	-0.40(-1.12%)
Jun 18, 2010	35.90	35.97	35.42	35.90	1,621,453	+0.28(+0.77%)
Jun 17, 2010	35.69	35.89	35.44	35.63	1,434,361	-0.10(-0.27%)
Jun 16, 2010	35.81	36.02	35.56	35.72	1,713,248	-0.29(-0.81%)
Jun 15, 2010	36.10	36.15	35.54	36.01	640	+0.38(+1.06%)
Jun 14, 2010	36.32	36.48	35.35	35.64	2,808,603	-0.22(-0.61%)
Jun 11, 2010	35.13	35.88	34.80	35.85	3,381,941	+0.48(+1.36%)
Jun 10, 2010	34.72	35.46	34.72	35.37	1,271	+0.89(+2.59%)
Jun 09, 2010	34.36	35.14	34.10	34.48	3,164,026	+0.41(+1.20%)
Jun 08, 2010	33.48	34.21	32.98	34.07	1,466	+0.85(+2.55%)
Jun 07, 2010	33.84	34.25	33.18	33.22	3,076,687	+0.06(+0.17%)
Jun 04, 2010	33.17	34.23	32.98	33.17	3,810,658	-1.07(-3.12%)
Jun 03, 2010	33.34	34.33	33.08	34.24	175	+0.73(+2.19%)
Jun 02, 2010	31.36	33.64	31.35	33.50	67,777	+1.47(+4.60%)
Jun 01, 2010	32.16	32.90	31.90	32.03	2,216,291	-0.34(-1.04%)
May 28, 2010	32.36	32.91	32.25	32.36	1,864,220	-0.56(-1.71%)
May 27, 2010	32.41	32.99	31.70	32.93	2,661,766	+1.23(+3.88%)
May 26, 2010	31.51	32.15	31.14	31.70	2,356,709	+0.60(+1.92%)
May 25, 2010	30.40	31.19	29.58	31.10	1,084	+0.41(+1.33%)
May 24, 2010	30.96	31.44	30.65	30.69	1,206,036	-0.30(-0.97%)
May 21, 2010	29.62	31.09	29.44	30.99	1,958,649	+0.90(+2.99%)
May 20, 2010	30.32	30.93	30.01	30.10	3,580	-1.36(-4.32%)
May 19, 2010	31.57	32.03	30.89	31.45	1,533,960	-0.35(-1.11%)
May 18, 2010	32.98	33.09	31.66	31.81	1,271	-0.83(-2.54%)
May 17, 2010	32.75	33.15	31.82	32.64	1,550,364	-0.04(-0.12%)
May 14, 2010	32.68	33.41	32.50	32.68	1,805,090	-0.92(-2.74%)
May 13, 2010	34.04	34.14	33.51	33.60	1,639,830	-0.44(-1.29%)
May 12, 2010	34.04	34.38	33.84	34.04	1,587,108	-0.05(-0.15%)
May 11, 2010	34.44	34.56	33.99	34.09	5,484	-0.03(-0.10%)
May 10, 2010	33.34	34.13	33.30	34.12	2,162,146	+2.51(+7.95%)
May 07, 2010	32.10	32.89	31.47	31.61	2,140,560	-0.64(-1.98%)
May 06, 2010	32.19	33.26	30.31	32.25	1,055	-0.83(-2.51%)
May 05, 2010	33.12	33.73	33.03	33.08	1,314,137	-0.33(-0.99%)
May 04, 2010	34.00	34.00	33.10	33.41	1,535,959	-0.67(-1.95%)

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.