Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	31.20	31.58	31.06	31.43	1,999,282	-0.03(-0.10%)
Jul 29, 2010	31.82	31.92	31.21	31.46	2,127,325	-0.04(-0.13%)
Jul 28, 2010	32.05	32.05	31.42	31.50	2,467,527	-0.49(-1.53%)
Jul 27, 2010	32.65	32.65	31.78	31.99	2,212,234	-0.45(-1.39%)
Jul 26, 2010	32.19	32.51	32.11	32.44	1,382,069	+0.22(+0.68%)
Jul 23, 2010	32.75	32.75	31.93	32.22	2,914,045	-0.65(-1.98%)
Jul 22, 2010	33.16	33.20	32.54	32.87	2,685,667	-0.03(-0.09%)
Jul 21, 2010	34.73	34.73	32.47	32.90	3,364,144	-1.59(-4.61%)
Jul 20, 2010	33.41	34.49	33.34	34.49	1,578,597	+0.74(+2.19%)
Jul 19, 2010	33.56	33.80	33.20	33.75	1,137,351	+0.16(+0.48%)
Jul 16, 2010	34.14	34.14	33.27	33.59	2,195,225	-0.85(-2.47%)
Jul 15, 2010	34.15	34.44	33.82	34.44	2,138,894	+0.23(+0.67%)
Jul 14, 2010	34.45	34.51	34.12	34.21	1,598,334	-0.24(-0.70%)
Jul 13, 2010	34.55	35.00	34.30	34.45	1,523,460	+0.06(+0.17%)
Jul 12, 2010	34.28	34.50	33.96	34.39	1,110,151	+0.24(+0.70%)
Jul 09, 2010	34.00	34.17	33.66	34.15	1,778,513	+0.09(+0.26%)
Jul 08, 2010	33.79	34.13	33.31	34.06	2,013,502	+0.90(+2.71%)
Jul 07, 2010	32.65	33.19	32.54	33.16	1,640,598	+0.82(+2.54%)
Jul 06, 2010	32.37	33.02	32.00	32.34	3,358,002	-0.11(-0.34%)
Jul 02, 2010	32.04	32.99	32.04	32.45	1,414,923	+0.21(+0.65%)
Jun 30, 2010	32.30	32.79	32.17	32.24	2,761,180	-0.09(-0.28%)
Jun 29, 2010	32.95	32.95	32.25	32.33	2,601,012	-1.70(-5.00%)
Jun 25, 2010	33.60	34.61	33.51	34.03	1,658,204	+0.78(+2.35%)
Jun 24, 2010	34.00	34.10	33.19	33.25	1,910,477	-0.76(-2.23%)
Jun 23, 2010	33.82	34.34	33.82	34.01	1,906,547	-0.15(-0.44%)
Jun 22, 2010	35.33	35.33	34.10	34.16	2,471,586	-1.08(-3.06%)
Jun 21, 2010	35.79	35.79	35.01	35.24	1,788,843	+0.00(+0.00%)
Jun 18, 2010	35.61	35.74	35.18	35.24	7,516,402	-0.37(-1.04%)
Jun 17, 2010	35.28	35.68	35.10	35.61	3,643,810	+0.49(+1.40%)
Jun 16, 2010	35.22	35.37	34.92	35.12	1,999,842	-0.31(-0.87%)
Jun 15, 2010	35.00	35.48	34.87	35.43	2,427,087	+0.69(+1.99%)
Jun 14, 2010	34.81	35.06	34.62	34.74	2,079,814	+0.11(+0.32%)
Jun 11, 2010	34.25	34.95	34.21	34.63	1,621,823	+0.01(+0.03%)
Jun 10, 2010	34.25	34.71	34.21	34.62	2,593,247	+0.61(+1.79%)
Jun 09, 2010	34.90	35.11	33.90	34.01	2,502,094	-0.72(-2.07%)
Jun 08, 2010	34.55	34.90	33.84	34.73	3,700,367	-0.02(-0.06%)
Jun 07, 2010	34.55	35.40	34.55	34.75	2,767,188	-0.01(-0.03%)
Jun 04, 2010	34.32	35.60	34.28	34.76	4,072,601	-0.18(-0.52%)
Jun 03, 2010	34.00	35.10	33.67	34.94	3,807,443	+1.04(+3.07%)
Jun 02, 2010	32.50	33.93	32.42	33.90	4,561,731	+1.72(+5.34%)
Jun 01, 2010	33.13	33.14	32.10	32.18	2,340,923	-1.06(-3.19%)
May 31, 2010	32.50	33.24	32.50	33.24	820,358	+0.81(+2.50%)
May 28, 2010	32.60	32.84	32.28	32.43	1,900,967	+0.01(+0.03%)
May 27, 2010	31.66	32.46	31.65	32.42	2,035,683	+1.22(+3.91%)
May 26, 2010	31.65	32.06	31.15	31.20	3,111,452	-0.28(-0.89%)
May 25, 2010	30.77	31.48	30.62	31.48	2,298,930	-0.43(-1.35%)
May 21, 2010	30.96	32.04	30.77	31.91	2,177,706	+0.33(+1.04%)
May 20, 2010	31.60	32.00	31.40	31.58	3,064,640	-0.81(-2.50%)
May 19, 2010	32.12	32.74	31.83	32.39	2,115,210	+0.13(+0.40%)
May 18, 2010	32.90	33.24	32.25	32.26	1,881,798	-0.18(-0.55%)
May 17, 2010	33.22	33.37	32.01	32.44	1,939,147	-0.65(-1.96%)
May 14, 2010	33.09	33.11	32.32	33.09	2,418,940	-0.28(-0.84%)
May 13, 2010	33.09	33.61	32.86	33.37	1,806,019	+0.20(+0.60%)
May 12, 2010	32.60	33.19	32.60	33.17	2,040,845	+0.87(+2.69%)
May 11, 2010	32.00	32.83	32.26	32.30	2,146,632	+0.19(+0.59%)
May 10, 2010	32.70	32.16	31.84	32.11	2,108,436	+0.51(+1.61%)
May 07, 2010	31.31	31.96	30.95	31.60	3,657,706	-0.35(-1.10%)
May 06, 2010	32.10	32.47	30.66	31.95	5,786,736	-0.45(-1.39%)
May 05, 2010	32.62	33.07	32.40	32.40	3,255,067	-0.88(-2.64%)
May 04, 2010	33.49	33.55	32.78	33.28	3,463,816	-0.22(-0.66%)

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.