Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	33.28	33.47	32.62	33.28	7,900,572	-0.02(-0.06%)
Jul 29, 2010	33.81	34.38	33.02	33.30	8,458	-0.33(-0.97%)
Jul 28, 2010	33.63	33.80	33.39	33.63	1,584	-0.24(-0.70%)
Jul 27, 2010	33.87	34.24	33.55	33.87	13,270	-0.12(-0.35%)
Jul 26, 2010	33.68	34.30	33.68	33.98	10,232,914	+0.27(+0.79%)
Jul 23, 2010	33.12	33.80	33.05	33.72	10,922,069	+0.53(+1.61%)
Jul 22, 2010	32.69	33.36	32.65	33.18	17,308	+0.77(+2.38%)
Jul 21, 2010	33.07	33.19	32.24	32.41	10,275,017	-0.58(-1.77%)
Jul 20, 2010	33.00	33.05	32.40	33.00	11,774,156	+0.09(+0.27%)
Jul 19, 2010	32.69	33.10	32.59	32.91	9,714,956	+0.28(+0.85%)
Jul 16, 2010	32.63	33.59	32.52	32.63	13,219,672	-0.60(-1.81%)
Jul 15, 2010	33.74	34.00	33.19	33.23	10,788,897	-0.59(-1.75%)
Jul 14, 2010	33.83	34.09	33.51	33.83	27,464	-0.21(-0.61%)
Jul 13, 2010	34.03	34.25	33.55	34.03	37,361	+0.67(+2.01%)
Jul 12, 2010	33.17	33.48	32.99	33.36	10,217,622	+0.02(+0.06%)
Jul 09, 2010	33.34	33.39	32.97	33.34	8,635,062	+0.41(+1.23%)
Jul 08, 2010	32.93	33.14	32.50	32.94	11,655	+0.23(+0.69%)
Jul 07, 2010	31.35	32.77	31.28	32.71	121,675	+1.37(+4.38%)
Jul 06, 2010	31.39	31.91	31.00	31.34	4,521	+0.34(+1.08%)
Jul 02, 2010	31.00	31.30	30.35	31.00	15,787,877	-0.08(-0.25%)
Jul 01, 2010	31.11	31.71	30.54	31.08	20,149,690	-0.04(-0.13%)
Jun 30, 2010	31.12	32.12	30.98	31.12	24,099	-0.68(-2.14%)
Jun 29, 2010	31.80	32.97	31.66	31.80	59,652	-1.27(-3.85%)
Jun 25, 2010	33.08	33.27	32.72	33.08	11,291,963	-0.12(-0.36%)
Jun 24, 2010	33.19	33.77	33.06	33.19	67,364	-0.73(-2.16%)
Jun 23, 2010	33.95	34.21	33.64	33.93	9,589,744	-0.01(-0.03%)
Jun 22, 2010	34.70	35.03	33.88	33.94	50,644	-0.70(-2.03%)
Jun 21, 2010	35.07	35.40	34.44	34.64	11,523,142	-0.09(-0.26%)
Jun 18, 2010	34.73	34.92	34.50	34.73	14,853,516	+0.08(+0.23%)
Jun 17, 2010	34.38	34.69	34.18	34.65	11,084,889	+0.28(+0.80%)
Jun 16, 2010	34.37	34.51	34.06	34.37	9,531,277	-0.20(-0.57%)
Jun 15, 2010	34.57	34.58	33.70	34.57	3,676	+1.05(+3.12%)
Jun 14, 2010	34.07	34.15	33.51	33.52	9,450,862	-0.31(-0.91%)
Jun 11, 2010	33.44	33.85	33.17	33.83	8,915,166	+0.13(+0.38%)
Jun 10, 2010	33.70	33.82	33.05	33.70	91,433	+1.16(+3.55%)
Jun 09, 2010	32.90	33.41	32.43	32.54	13,875,032	-0.21(-0.63%)
Jun 08, 2010	32.63	32.92	32.02	32.75	15,843,086	+0.11(+0.33%)
Jun 07, 2010	33.29	33.66	32.61	32.64	14,718,894	-0.64(-1.93%)
Jun 04, 2010	33.31	33.94	33.04	33.28	22,079,654	-1.01(-2.94%)
Jun 03, 2010	34.50	34.68	33.90	34.29	17,969,396	-0.03(-0.09%)
Jun 02, 2010	34.32	34.37	33.06	34.32	18,533,046	+1.39(+4.23%)
Jun 01, 2010	32.66	33.46	32.45	32.93	55,644	-0.09(-0.27%)
May 28, 2010	33.02	33.64	32.84	33.02	16,026,622	-0.94(-2.76%)
May 27, 2010	33.19	33.95	33.08	33.95	16,412,570	+1.28(+3.93%)
May 26, 2010	32.12	33.44	31.75	32.67	41,827	+0.74(+2.32%)
May 25, 2010	31.20	31.98	30.83	31.93	26,880,444	-0.16(-0.49%)
May 24, 2010	32.17	32.59	31.72	32.09	14,211,699	-0.39(-1.19%)
May 21, 2010	31.02	32.47	31.02	32.47	20,369,000	+0.87(+2.75%)
May 20, 2010	31.78	32.40	31.60	31.60	26,941,608	-1.38(-4.19%)
May 19, 2010	33.07	33.39	32.69	32.99	18,763,468	-0.34(-1.01%)
May 18, 2010	33.95	34.22	33.12	33.32	171,267	-0.46(-1.37%)
May 17, 2010	33.81	33.93	32.89	33.79	15,321,922	+0.14(+0.41%)
May 14, 2010	33.65	34.36	33.42	33.65	17,152,206	-0.68(-1.99%)
May 13, 2010	34.76	35.10	34.32	34.33	15,634,913	-0.49(-1.40%)
May 12, 2010	34.56	35.77	34.40	34.82	25,845,056	-0.51(-1.44%)
May 11, 2010	35.41	35.81	35.28	35.33	71,398	+0.46(+1.33%)
May 10, 2010	34.96	35.04	34.66	34.86	18,505,950	+1.86(+5.63%)
May 07, 2010	33.45	33.94	32.37	33.01	22,856,538	-0.53(-1.59%)
May 06, 2010	33.63	35.12	30.63	33.54	2,783	-1.86(-5.26%)
May 05, 2010	35.42	35.73	34.66	35.40	18,179,524	-0.75(-2.06%)
May 04, 2010	36.84	36.85	35.88	36.15	13,356,890	-0.96(-2.58%)

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.