Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	36.01	36.30	35.27	36.01	882,359	+0.18(+0.51%)
Jul 29, 2010	36.22	36.36	35.38	35.83	1,058,805	+0.08(+0.23%)
Jul 28, 2010	36.78	36.78	35.46	35.74	1,924,722	-0.99(-2.70%)
Jul 27, 2010	37.76	38.23	35.60	36.74	1,898,190	-0.62(-1.66%)
Jul 26, 2010	36.74	37.93	36.47	37.35	1,382,647	+0.85(+2.33%)
Jul 23, 2010	35.65	36.60	35.60	36.50	686,231	+0.79(+2.22%)
Jul 22, 2010	34.84	35.76	34.73	35.71	1,270,452	+1.62(+4.75%)
Jul 21, 2010	34.79	35.18	33.96	34.09	866,439	-0.29(-0.84%)
Jul 20, 2010	33.08	34.42	32.90	34.38	726,311	+0.73(+2.16%)
Jul 19, 2010	33.28	33.66	32.90	33.66	531,076	+0.38(+1.14%)
Jul 16, 2010	33.28	34.40	33.11	33.28	893,195	-1.35(-3.89%)
Jul 15, 2010	34.42	34.81	33.80	34.62	807,163	+0.12(+0.36%)
Jul 14, 2010	34.66	34.66	34.16	34.50	1,276,991	-0.38(-1.09%)
Jul 13, 2010	34.09	35.03	33.90	34.88	595,191	+1.28(+3.82%)
Jul 12, 2010	34.07	34.20	33.33	33.59	971,000	-0.69(-2.01%)
Jul 09, 2010	34.28	34.53	34.00	34.28	891,963	+0.06(+0.17%)
Jul 08, 2010	34.09	34.45	33.79	34.23	591,245	+0.49(+1.44%)
Jul 07, 2010	32.40	33.74	32.40	33.74	1,240,661	+1.46(+4.53%)
Jul 06, 2010	32.99	33.30	31.98	32.28	2,726	-0.08(-0.25%)
Jul 02, 2010	32.36	32.99	32.06	32.36	702,508	-0.31(-0.96%)
Jul 01, 2010	32.72	33.05	31.76	32.67	993,721	-0.11(-0.33%)
Jun 30, 2010	33.03	33.93	32.69	32.78	209	-0.18(-0.55%)
Jun 29, 2010	33.27	33.47	32.82	32.96	1,596,661	-0.53(-1.58%)
Jun 25, 2010	33.49	34.28	33.25	33.49	3,367,569	+0.04(+0.12%)
Jun 24, 2010	33.94	34.22	33.33	33.45	820,129	-0.73(-2.15%)
Jun 23, 2010	34.39	34.57	33.65	34.18	1,146,506	-0.21(-0.60%)
Jun 22, 2010	35.45	35.54	34.35	34.39	1,164,838	-1.08(-3.05%)
Jun 21, 2010	35.83	36.41	35.18	35.47	785,415	+0.20(+0.56%)
Jun 18, 2010	35.27	35.45	34.91	35.27	1,089,144	+0.16(+0.45%)
Jun 17, 2010	35.67	35.70	34.83	35.12	1,112,173	-0.26(-0.75%)
Jun 16, 2010	35.35	35.75	35.24	35.38	682,133	-0.30(-0.83%)
Jun 15, 2010	34.96	35.69	34.93	35.68	765,278	+0.97(+2.81%)
Jun 14, 2010	35.16	35.60	34.57	34.70	1,057,177	-0.11(-0.31%)
Jun 11, 2010	33.95	34.89	33.95	34.81	751,632	+0.40(+1.15%)
Jun 10, 2010	33.62	34.58	33.59	34.42	1,294,170	+1.60(+4.89%)
Jun 09, 2010	32.70	33.69	32.51	32.81	1,450,635	+0.45(+1.40%)
Jun 08, 2010	32.61	33.06	31.82	32.36	2,521,096	-0.44(-1.35%)
Jun 07, 2010	33.81	33.99	32.69	32.80	1,828,529	-0.97(-2.87%)
Jun 04, 2010	33.77	35.13	33.07	33.77	1,836,075	-1.60(-4.53%)
Jun 03, 2010	35.37	35.49	34.90	35.38	737,534	+0.12(+0.35%)
Jun 02, 2010	34.88	35.26	33.98	35.26	733,316	+1.08(+3.15%)
Jun 01, 2010	35.17	35.45	34.18	34.18	791,021	-1.25(-3.53%)
May 28, 2010	35.43	35.96	35.21	35.43	1,317,367	-0.17(-0.49%)
May 27, 2010	34.95	35.60	34.51	35.60	749,371	+1.50(+4.39%)
May 26, 2010	33.53	34.73	33.49	34.10	1,712,361	+0.84(+2.52%)
May 25, 2010	32.24	33.36	31.44	33.26	2,218,767	-0.08(-0.25%)
May 24, 2010	33.34	34.00	33.28	33.35	1,052,964	-0.24(-0.71%)
May 21, 2010	32.16	33.63	31.91	33.59	1,590,090	+0.74(+2.25%)
May 20, 2010	33.29	33.59	32.81	32.84	3,548,247	-1.36(-3.97%)
May 19, 2010	34.42	34.64	33.65	34.20	2,069,800	-0.33(-0.95%)
May 18, 2010	34.88	35.08	34.30	34.53	2,105,926	+0.21(+0.62%)
May 17, 2010	34.67	34.88	33.21	34.32	1,232,991	-0.23(-0.67%)
May 14, 2010	34.55	35.16	34.23	34.55	1,177,908	-0.93(-2.62%)
May 13, 2010	35.49	35.93	35.31	35.48	628,766	-0.29(-0.81%)
May 12, 2010	34.94	35.81	34.94	35.77	969,303	+1.00(+2.86%)
May 11, 2010	34.93	35.39	34.76	34.77	1,386,067	-0.32(-0.91%)
May 10, 2010	34.57	35.14	34.43	35.09	1,685,087	+2.81(+8.72%)
May 07, 2010	33.26	33.26	31.52	32.28	3,328,311	-1.28(-3.82%)
May 06, 2010	35.25	35.84	31.66	33.56	2,676,912	-2.05(-5.75%)
May 05, 2010	35.87	36.25	35.35	35.61	1,228,046	-0.95(-2.59%)
May 04, 2010	37.30	37.39	36.19	36.56	1,482,175	-1.29(-3.41%)

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.