Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	33.69	33.90	32.88	33.69	156,129	+0.30(+0.90%)
Jul 29, 2010	33.84	33.92	32.98	33.39	145,210	-0.17(-0.51%)
Jul 28, 2010	33.49	33.82	33.26	33.56	225,787	-0.12(-0.36%)
Jul 27, 2010	34.39	34.51	33.45	33.68	296,305	-0.61(-1.78%)
Jul 26, 2010	34.36	34.50	33.89	34.29	133,669	+0.09(+0.26%)
Jul 23, 2010	33.56	34.31	33.38	34.20	237,215	+0.55(+1.63%)
Jul 22, 2010	32.76	33.75	32.76	33.65	216,998	+1.57(+4.89%)
Jul 21, 2010	32.66	32.91	31.87	32.08	238,729	-0.16(-0.50%)
Jul 20, 2010	30.76	32.33	30.66	32.24	195,511	+1.34(+4.34%)
Jul 19, 2010	30.85	31.23	30.50	30.90	117,676	+0.20(+0.65%)
Jul 16, 2010	30.70	31.37	30.63	30.70	150,843	-0.96(-3.03%)
Jul 15, 2010	31.97	31.97	31.19	31.66	153,106	-0.36(-1.12%)
Jul 14, 2010	32.15	32.35	31.70	32.02	166,084	-0.20(-0.62%)
Jul 13, 2010	32.35	32.45	31.93	32.22	105,904	+0.29(+0.91%)
Jul 12, 2010	32.23	32.48	31.78	31.93	108,653	-0.49(-1.51%)
Jul 09, 2010	32.42	32.53	31.60	32.42	107,823	+0.60(+1.89%)
Jul 08, 2010	31.91	31.91	31.13	31.82	122,323	+0.24(+0.76%)
Jul 07, 2010	30.55	31.60	30.35	31.58	230,876	+1.18(+3.88%)
Jul 06, 2010	30.61	31.30	30.09	30.40	246,347	+0.90(+3.05%)
Jul 02, 2010	29.50	30.12	29.30	29.50	107,924	-0.35(-1.17%)
Jul 01, 2010	29.82	30.29	28.98	29.85	543,798	+0.04(+0.13%)
Jun 30, 2010	30.12	30.82	29.72	29.81	163,523	-0.26(-0.86%)
Jun 29, 2010	31.08	31.08	29.82	30.07	450	-2.95(-8.93%)
Jun 25, 2010	33.02	33.21	32.35	33.02	373,750	+0.50(+1.54%)
Jun 24, 2010	33.09	33.11	32.45	32.52	2,700	-0.52(-1.57%)
Jun 23, 2010	32.99	33.35	32.29	33.04	246,595	+0.36(+1.10%)
Jun 22, 2010	33.85	34.00	32.68	32.68	307,732	-1.08(-3.20%)
Jun 21, 2010	34.23	34.69	33.47	33.76	394,367	+0.62(+1.87%)
Jun 18, 2010	33.14	33.16	32.72	33.14	191,559	+0.37(+1.13%)
Jun 17, 2010	33.26	33.32	32.50	32.77	168,284	-0.55(-1.65%)
Jun 16, 2010	33.10	33.51	32.91	33.32	203,586	-0.19(-0.57%)
Jun 15, 2010	32.73	33.51	32.55	33.51	316,255	+1.27(+3.94%)
Jun 14, 2010	32.83	33.10	32.19	32.24	237,954	+0.05(+0.16%)
Jun 11, 2010	31.42	32.28	31.17	32.19	143,581	+0.35(+1.10%)
Jun 10, 2010	31.01	31.96	31.01	31.84	236,795	+1.59(+5.26%)
Jun 09, 2010	30.48	31.29	30.09	30.25	326,099	-0.05(-0.17%)
Jun 08, 2010	29.75	30.37	29.51	30.30	341,067	+0.83(+2.82%)
Jun 07, 2010	30.38	30.66	29.40	29.47	295,478	-0.97(-3.19%)
Jun 04, 2010	30.44	31.80	30.29	30.44	448,248	-1.53(-4.79%)
Jun 03, 2010	32.50	32.77	31.37	31.97	335,323	-0.33(-1.02%)
Jun 02, 2010	30.89	32.35	30.81	32.30	612,395	+1.59(+5.18%)
Jun 01, 2010	31.73	32.17	30.55	30.71	441,438	-1.50(-4.66%)
May 28, 2010	32.21	32.97	31.93	32.21	278,799	-0.56(-1.71%)
May 27, 2010	31.45	32.77	31.45	32.77	254,786	+2.35(+7.73%)
May 26, 2010	31.08	31.47	30.35	30.42	286,681	+0.36(+1.20%)
May 25, 2010	28.61	30.06	28.35	30.06	291,219	+0.14(+0.47%)
May 24, 2010	30.51	30.76	29.90	29.92	555,669	-0.81(-2.64%)
May 21, 2010	28.87	30.82	28.70	30.73	573,834	+1.23(+4.17%)
May 20, 2010	29.33	30.39	29.16	29.50	953,169	-1.76(-5.63%)
May 19, 2010	31.61	31.97	30.44	31.26	543,493	-0.96(-2.98%)
May 18, 2010	33.36	33.75	32.14	32.22	1,000	-0.84(-2.54%)
May 17, 2010	34.11	34.11	32.19	33.06	487,221	-1.07(-3.14%)
May 14, 2010	34.13	34.82	33.61	34.13	348,568	-1.07(-3.04%)
May 13, 2010	35.62	35.90	35.06	35.20	202,728	-0.14(-0.40%)
May 12, 2010	34.82	35.35	34.40	35.34	283,404	+0.87(+2.52%)
May 11, 2010	35.20	35.38	34.42	34.47	456,698	-1.39(-3.88%)
May 10, 2010	35.22	35.86	35.22	35.86	807,537	+2.97(+9.03%)
May 07, 2010	33.32	33.98	32.00	32.89	737,131	+0.02(+0.06%)
May 06, 2010	34.49	35.21	31.15	32.87	100	-1.00(-2.95%)
May 05, 2010	34.30	35.33	33.68	33.87	1,246,475	-1.11(-3.17%)
May 04, 2010	36.05	36.29	34.62	34.98	935,418	-1.94(-5.25%)

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.