Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	33.79	33.94	33.26	33.79	5,682,692	-0.07(-0.21%)
Jul 29, 2010	33.27	34.13	33.27	33.86	31,694	+0.52(+1.56%)
Jul 28, 2010	33.34	33.53	32.86	33.34	18,779	+0.18(+0.53%)
Jul 27, 2010	33.17	33.68	32.72	33.17	15,058	+0.08(+0.24%)
Jul 26, 2010	32.51	33.29	32.40	33.09	5,434,383	+0.49(+1.49%)
Jul 23, 2010	32.61	32.71	31.61	32.60	13,027,555	-0.99(-2.95%)
Jul 22, 2010	32.71	34.01	32.70	33.59	86,568	+1.59(+4.96%)
Jul 21, 2010	33.48	33.51	31.91	32.00	6,337,205	-1.09(-3.30%)
Jul 20, 2010	33.10	33.13	31.95	33.10	9,400,378	+0.38(+1.15%)
Jul 19, 2010	33.22	33.37	32.39	32.72	6,011,738	-0.34(-1.04%)
Jul 16, 2010	33.10	34.10	32.95	33.06	9,569,541	-1.10(-3.22%)
Jul 15, 2010	35.52	35.52	33.74	34.17	11,436,603	-1.38(-3.89%)
Jul 14, 2010	35.61	35.62	35.00	35.55	16,825	-0.38(-1.04%)
Jul 13, 2010	35.33	36.08	35.07	35.92	7,273	+1.05(+3.02%)
Jul 12, 2010	34.60	34.94	34.37	34.87	3,583,491	+0.00(+0.00%)
Jul 09, 2010	34.87	34.97	33.94	34.87	5,105,855	+0.72(+2.10%)
Jul 08, 2010	34.05	34.49	33.44	34.15	7,768	+0.55(+1.64%)
Jul 07, 2010	31.84	33.67	31.84	33.60	8,680,489	+2.01(+6.37%)
Jul 06, 2010	31.59	32.69	31.16	31.59	31,083	+0.11(+0.35%)
Jul 02, 2010	31.48	32.03	30.81	31.48	5,320,307	-0.12(-0.38%)
Jul 01, 2010	32.13	32.55	30.86	31.60	9,811,133	-0.57(-1.79%)
Jun 30, 2010	32.59	33.15	32.05	32.17	54,896	-0.42(-1.27%)
Jun 29, 2010	32.59	33.90	32.35	32.59	7,054	-2.09(-6.03%)
Jun 25, 2010	34.68	34.80	33.66	34.68	7,885,049	+0.53(+1.57%)
Jun 24, 2010	34.24	34.86	33.96	34.14	32,319	-0.38(-1.09%)
Jun 23, 2010	34.68	35.06	34.15	34.52	6,457,364	-0.33(-0.94%)
Jun 22, 2010	34.63	35.75	34.34	34.84	22,489	+0.26(+0.74%)
Jun 21, 2010	34.49	35.28	34.43	34.59	8,544,146	+0.55(+1.62%)
Jun 18, 2010	34.04	34.12	33.62	34.04	5,991,771	+0.22(+0.64%)
Jun 17, 2010	34.00	34.01	33.42	33.82	6,711,677	-0.10(-0.31%)
Jun 16, 2010	33.62	34.20	33.42	33.93	7,894,589	-0.02(-0.07%)
Jun 15, 2010	32.50	34.02	32.47	33.95	968	+1.65(+5.12%)
Jun 14, 2010	32.53	32.69	31.99	32.30	7,246,775	+0.16(+0.50%)
Jun 11, 2010	31.43	32.25	31.39	32.14	8,415,023	+0.15(+0.47%)
Jun 10, 2010	31.03	32.06	30.79	31.99	11,784	+1.64(+5.39%)
Jun 09, 2010	31.40	31.56	30.20	30.35	9,207,880	-0.79(-2.54%)
Jun 08, 2010	30.96	31.21	30.10	31.14	1,513	+0.41(+1.32%)
Jun 07, 2010	31.65	32.10	30.62	30.73	7,178,046	-0.65(-2.06%)
Jun 04, 2010	31.38	32.47	31.16	31.38	8,943,112	-1.50(-4.56%)
Jun 03, 2010	33.32	33.47	32.55	32.88	6,443,217	-0.45(-1.34%)
Jun 02, 2010	32.61	33.38	32.09	33.33	81,816	+1.01(+3.14%)
Jun 01, 2010	32.49	33.21	32.29	32.31	5,623,829	-0.65(-1.99%)
May 28, 2010	32.97	33.82	32.65	32.97	5,382,216	-0.73(-2.16%)
May 27, 2010	32.96	33.75	32.78	33.70	5,361,183	+1.52(+4.71%)
May 26, 2010	32.97	33.34	31.94	32.18	7,676,725	-0.27(-0.84%)
May 25, 2010	31.84	32.55	31.20	32.45	15,889	-0.22(-0.66%)
May 24, 2010	33.49	33.88	32.62	32.67	7,274,122	-0.71(-2.13%)
May 21, 2010	32.28	33.56	32.14	33.38	15,314,095	+0.38(+1.16%)
May 20, 2010	33.23	34.26	32.96	32.99	14,622	-0.84(-2.48%)
May 19, 2010	32.96	34.50	32.87	33.83	15,319,964	+0.65(+1.95%)
May 18, 2010	34.49	34.49	32.43	33.18	96,151	-0.83(-2.44%)
May 17, 2010	34.57	34.96	32.62	34.01	14,833,483	-0.12(-0.35%)
May 14, 2010	34.13	34.69	33.62	34.13	15,762,838	-1.72(-4.79%)
May 13, 2010	36.72	36.82	35.84	35.85	8,088,810	-1.36(-3.65%)
May 12, 2010	36.20	37.34	35.59	37.21	9,918,722	+1.46(+4.09%)
May 11, 2010	35.83	36.54	35.52	35.75	15,746	+0.46(+1.31%)
May 10, 2010	34.81	35.36	34.78	35.28	9,090,639	+1.64(+4.89%)
May 07, 2010	34.37	34.92	32.71	33.64	13,949,281	-0.65(-1.89%)
May 06, 2010	34.37	36.36	32.29	34.29	4,112	-0.84(-2.38%)
May 05, 2010	35.40	36.36	34.92	35.12	9,727,963	-0.67(-1.87%)
May 04, 2010	36.18	36.68	35.40	35.79	9,414,035	-0.99(-2.69%)

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.