Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	33.76	34.30	33.68	34.08	121,874	-0.01(-0.02%)
Jul 29, 2010	34.01	34.64	33.80	34.09	115,408	-0.59(-1.71%)
Jul 28, 2010	34.94	35.32	34.42	34.68	78,213	-0.27(-0.76%)
Jul 27, 2010	34.84	35.27	34.66	34.95	87,771	+0.21(+0.60%)
Jul 26, 2010	34.02	34.76	33.49	34.74	107,916	+0.97(+2.88%)
Jul 23, 2010	33.51	33.82	33.35	33.77	88,678	+0.08(+0.23%)
Jul 22, 2010	32.61	33.71	32.61	33.69	111,440	+1.34(+4.13%)
Jul 21, 2010	33.58	33.63	32.28	32.35	94,884	-0.99(-2.98%)
Jul 20, 2010	32.73	33.43	32.30	33.35	112,924	+0.26(+0.78%)
Jul 19, 2010	33.16	33.34	32.72	33.09	61,724	-0.01(-0.02%)
Jul 16, 2010	34.41	34.41	32.95	33.09	105,751	-1.59(-4.58%)
Jul 15, 2010	34.88	34.88	34.16	34.68	47,829	-0.10(-0.28%)
Jul 14, 2010	35.26	35.26	34.51	34.78	53,979	-0.65(-1.84%)
Jul 13, 2010	34.50	35.45	34.50	35.43	139,322	+1.13(+3.28%)
Jul 12, 2010	33.89	34.58	33.89	34.30	70,856	+0.22(+0.66%)
Jul 09, 2010	33.82	34.16	33.64	34.08	86,562	+0.16(+0.47%)
Jul 08, 2010	34.07	34.38	33.43	33.92	104,726	+0.02(+0.06%)
Jul 07, 2010	32.73	33.90	32.73	33.90	97,211	+1.13(+3.46%)
Jul 06, 2010	32.90	33.32	32.42	32.77	129,656	+0.27(+0.84%)
Jul 02, 2010	32.84	33.06	32.37	32.49	61,588	-0.24(-0.75%)
Jul 01, 2010	33.14	33.58	32.06	32.74	129,057	-0.48(-1.43%)
Jun 30, 2010	33.68	34.40	33.07	33.21	213,397	-0.55(-1.64%)
Jun 29, 2010	34.67	34.68	33.63	33.77	124,774	-1.01(-2.92%)
Jun 25, 2010	35.32	35.37	34.62	34.78	810,071	-0.55(-1.56%)
Jun 24, 2010	35.68	35.84	35.21	35.33	132,607	-0.47(-1.31%)
Jun 23, 2010	36.56	36.56	35.67	35.80	126,719	-0.70(-1.92%)
Jun 22, 2010	36.73	36.89	36.47	36.50	140,258	-0.13(-0.34%)
Jun 21, 2010	36.91	36.96	36.56	36.63	97,317	+0.01(+0.04%)
Jun 18, 2010	36.69	36.82	36.32	36.61	140,687	-0.08(-0.21%)
Jun 17, 2010	36.42	36.70	36.26	36.69	69,884	+0.27(+0.75%)
Jun 16, 2010	36.50	36.73	36.28	36.42	105,042	+0.04(+0.10%)
Jun 15, 2010	35.77	36.42	35.41	36.38	107,017	+0.78(+2.20%)
Jun 14, 2010	35.40	36.21	35.34	35.60	135,745	+0.36(+1.03%)
Jun 11, 2010	35.00	35.30	34.70	35.24	152,252	-0.01(-0.04%)
Jun 10, 2010	34.83	35.30	34.53	35.25	118,135	+0.80(+2.32%)
Jun 09, 2010	34.93	35.05	34.30	34.45	105,530	-0.34(-0.99%)
Jun 08, 2010	34.35	34.80	33.99	34.79	58,820	+0.44(+1.28%)
Jun 07, 2010	34.60	34.88	34.30	34.35	78,744	-0.14(-0.41%)
Jun 04, 2010	35.56	35.56	34.37	34.49	109,452	-1.57(-4.36%)
Jun 03, 2010	35.96	36.40	35.75	36.07	63,198	-0.06(-0.17%)
Jun 02, 2010	35.19	36.28	34.93	36.13	155,894	+0.94(+2.68%)
Jun 01, 2010	35.39	35.99	35.03	35.19	135,330	-0.18(-0.51%)
May 28, 2010	36.07	36.12	35.19	35.37	93,380	-0.70(-1.94%)
May 27, 2010	35.83	36.10	35.04	36.07	153,369	+0.67(+1.90%)
May 26, 2010	35.43	35.87	35.28	35.40	166,299	+0.03(+0.08%)
May 25, 2010	34.98	35.45	34.46	35.37	74,906	+0.04(+0.10%)
May 24, 2010	36.10	36.31	35.33	35.33	136,782	-0.92(-2.53%)
May 21, 2010	35.26	36.33	35.05	36.25	163,846	+0.87(+2.45%)
May 20, 2010	35.93	36.81	35.38	35.38	259,800	-1.50(-4.06%)
May 19, 2010	37.01	37.47	36.24	36.88	136,155	-0.20(-0.55%)
May 18, 2010	37.71	37.71	36.70	37.08	186,307	-0.34(-0.92%)
May 17, 2010	37.65	37.86	36.96	37.43	158,125	-0.09(-0.24%)
May 14, 2010	38.15	38.16	37.35	37.52	171,444	-0.73(-1.92%)
May 13, 2010	38.97	39.22	38.22	38.25	99,488	-0.66(-1.71%)
May 12, 2010	38.65	38.95	38.35	38.92	159,757	+0.29(+0.74%)
May 11, 2010	38.83	39.09	38.07	38.63	171,706	+0.06(+0.16%)
May 10, 2010	38.12	38.57	37.72	38.57	113,572	+1.66(+4.49%)
May 07, 2010	37.07	37.58	36.50	36.91	252,513	-0.27(-0.73%)
May 06, 2010	38.04	38.41	36.65	37.18	249,993	-1.08(-2.82%)
May 05, 2010	38.02	38.69	37.52	38.26	213,339	+0.33(+0.88%)
May 04, 2010	38.16	38.65	37.79	37.93	245,504	-0.26(-0.69%)

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.