Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	34.07	34.18	33.76	34.07	246,234	-0.11(-0.33%)
Jul 29, 2010	34.28	34.42	33.88	34.18	132,610	+0.25(+0.73%)
Jul 28, 2010	33.87	33.98	33.81	33.94	100,383	+0.07(+0.22%)
Jul 27, 2010	33.97	34.04	33.64	33.86	97,983	-0.06(-0.18%)
Jul 26, 2010	33.61	33.92	33.54	33.92	364,089	+0.20(+0.60%)
Jul 23, 2010	33.45	33.76	33.38	33.72	195,077	+0.42(+1.27%)
Jul 22, 2010	33.18	33.48	33.16	33.30	414,766	+0.71(+2.19%)
Jul 21, 2010	33.04	33.10	32.55	32.58	180,071	-0.67(-2.00%)
Jul 20, 2010	32.61	33.26	32.59	33.25	1,018,939	+0.54(+1.65%)
Jul 19, 2010	32.68	32.78	32.45	32.71	183,893	+0.16(+0.49%)
Jul 16, 2010	32.55	33.05	32.51	32.55	88,604	-0.92(-2.75%)
Jul 15, 2010	33.47	33.54	33.09	33.47	107,812	-0.24(-0.71%)
Jul 14, 2010	33.44	33.71	33.44	33.71	119,755	+0.27(+0.80%)
Jul 13, 2010	33.42	33.62	33.34	33.44	313,738	+0.18(+0.54%)
Jul 12, 2010	33.14	33.33	33.10	33.26	528,037	-0.11(-0.32%)
Jul 09, 2010	33.37	33.41	33.11	33.37	143,379	-0.03(-0.10%)
Jul 08, 2010	33.37	33.43	33.12	33.40	149,000	+0.16(+0.47%)
Jul 07, 2010	32.56	33.26	32.56	33.25	340,131	+0.72(+2.22%)
Jul 06, 2010	32.86	33.07	32.37	32.52	204,177	+0.63(+1.96%)
Jul 02, 2010	31.90	32.13	31.68	31.90	283,216	+0.08(+0.25%)
Jul 01, 2010	31.75	31.88	31.40	31.82	329,008	+0.14(+0.44%)
Jun 30, 2010	31.86	32.09	31.64	31.68	332,050	-0.07(-0.23%)
Jun 29, 2010	32.32	32.32	31.65	31.75	237,307	-1.45(-4.37%)
Jun 25, 2010	33.20	33.28	32.80	33.20	215,871	+0.31(+0.95%)
Jun 24, 2010	33.26	33.26	32.78	32.89	147,925	-0.37(-1.10%)
Jun 23, 2010	33.36	33.46	33.02	33.26	152,539	-0.03(-0.08%)
Jun 22, 2010	33.73	33.87	33.19	33.28	456,176	-0.47(-1.38%)
Jun 21, 2010	33.96	34.12	33.65	33.75	235,405	+0.21(+0.64%)
Jun 18, 2010	33.54	33.57	33.39	33.54	126,887	+0.01(+0.04%)
Jun 17, 2010	33.58	33.58	33.23	33.52	103,979	-0.01(-0.04%)
Jun 16, 2010	33.31	33.66	33.31	33.54	166,270	+0.00(+0.00%)
Jun 15, 2010	33.12	33.56	33.06	33.54	78,734	+0.71(+2.15%)
Jun 14, 2010	32.91	33.09	32.74	32.83	122,669	+0.18(+0.56%)
Jun 11, 2010	32.30	32.66	32.19	32.65	122,257	+0.03(+0.09%)
Jun 10, 2010	32.37	32.66	32.30	32.62	176,064	+0.89(+2.81%)
Jun 09, 2010	31.86	32.12	31.55	31.72	156,316	-0.01(-0.04%)
Jun 08, 2010	31.38	31.81	31.27	31.74	190,167	+0.59(+1.88%)
Jun 07, 2010	31.63	31.71	31.11	31.15	294,372	-0.53(-1.66%)
Jun 04, 2010	31.68	32.22	31.51	31.68	2,116,142	-0.95(-2.90%)
Jun 03, 2010	32.87	32.94	32.38	32.62	151,341	-0.03(-0.10%)
Jun 02, 2010	32.12	32.66	32.00	32.66	411,877	+0.44(+1.36%)
Jun 01, 2010	32.36	32.73	32.12	32.22	421,639	-0.29(-0.88%)
May 28, 2010	32.50	32.94	32.43	32.50	334,233	-0.47(-1.43%)
May 27, 2010	32.65	33.02	32.52	32.98	328,349	+1.18(+3.72%)
May 26, 2010	32.14	32.28	31.68	31.79	772,059	-0.34(-1.05%)
May 25, 2010	31.40	32.17	31.25	32.13	1,099,062	-0.19(-0.58%)
May 24, 2010	32.57	32.74	32.32	32.32	344,786	-0.44(-1.34%)
May 21, 2010	31.69	32.76	31.69	32.76	729,126	+0.69(+2.16%)
May 20, 2010	32.04	32.46	31.97	32.06	446,144	-1.05(-3.16%)
May 19, 2010	32.94	33.21	32.71	33.11	220,729	-0.07(-0.20%)
May 18, 2010	33.92	33.98	33.12	33.18	261,425	-0.71(-2.10%)
May 17, 2010	33.97	34.10	33.46	33.89	249,274	-0.02(-0.06%)
May 14, 2010	33.91	34.26	33.62	33.91	355,826	-0.55(-1.60%)
May 13, 2010	34.64	34.80	34.44	34.46	542,006	-0.31(-0.90%)
May 12, 2010	34.55	34.84	34.55	34.78	907,839	+0.33(+0.95%)
May 11, 2010	34.83	34.89	34.45	34.45	658,211	-0.74(-2.10%)
May 10, 2010	35.21	35.27	34.96	35.19	488,080	+1.40(+4.15%)
May 07, 2010	33.98	34.36	33.40	33.79	541,509	+3.67(+12.17%)
May 06, 2010	30.12	35.50	30.12	30.12	150	-4.46(-12.89%)
May 05, 2010	34.61	34.93	34.58	34.58	261,404	-0.27(-0.78%)
May 04, 2010	35.41	35.43	34.70	34.85	316,721	-1.41(-3.89%)

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.