Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	33.32	34.07	33.28	34.02	1,834,143	+0.49(+1.46%)
Jul 29, 2010	33.63	33.86	33.15	33.53	1,624,198	+0.05(+0.15%)
Jul 28, 2010	33.61	33.68	33.32	33.48	1,013,162	-0.21(-0.62%)
Jul 27, 2010	33.83	33.85	33.41	33.69	1,270,719	+0.03(+0.09%)
Jul 26, 2010	33.84	33.91	33.38	33.66	1,763,537	-0.30(-0.88%)
Jul 23, 2010	33.79	34.15	33.63	33.96	1,826,117	+0.05(+0.15%)
Jul 22, 2010	33.18	34.14	33.16	33.91	2,015,518	+0.95(+2.88%)
Jul 21, 2010	33.39	33.74	32.65	32.96	2,603,267	-0.28(-0.84%)
Jul 20, 2010	32.60	33.30	32.47	33.24	2,271,260	+0.19(+0.57%)
Jul 19, 2010	32.55	33.10	32.40	33.05	1,945,034	+0.49(+1.50%)
Jul 16, 2010	33.15	33.18	32.34	32.56	2,774,575	-0.58(-1.75%)
Jul 15, 2010	32.92	33.23	32.51	33.14	2,358,418	+0.27(+0.82%)
Jul 14, 2010	32.67	32.92	32.23	32.87	2,838,298	+0.31(+0.95%)
Jul 13, 2010	31.41	32.80	31.39	32.56	4,930,098	+1.55(+5.00%)
Jul 12, 2010	30.72	31.07	30.53	31.01	1,873,669	+0.32(+1.04%)
Jul 09, 2010	30.37	30.73	30.17	30.69	1,445,839	+0.36(+1.19%)
Jul 08, 2010	30.48	30.57	30.04	30.33	1,720,600	+0.04(+0.13%)
Jul 07, 2010	29.21	30.35	29.20	30.29	1,992,415	+1.12(+3.84%)
Jul 06, 2010	29.50	29.62	29.02	29.17	1,636,213	-0.04(-0.14%)
Jul 02, 2010	29.29	29.35	28.89	29.21	1,303,772	-0.02(-0.07%)
Jul 01, 2010	29.39	29.60	28.82	29.23	1,938,405	-0.25(-0.85%)
Jun 30, 2010	29.44	30.00	29.34	29.48	1,820,311	-0.01(-0.03%)
Jun 29, 2010	29.98	30.05	29.34	29.49	2,080,449	-1.07(-3.50%)
Jun 25, 2010	30.51	30.85	30.36	30.56	733,500	+0.05(+0.16%)
Jun 24, 2010	30.85	30.98	30.42	30.51	1,050,284	-0.47(-1.52%)
Jun 23, 2010	31.26	31.38	30.77	30.98	2,454,000	-0.38(-1.21%)
Jun 22, 2010	31.64	31.80	31.30	31.36	1,726,672	-0.17(-0.54%)
Jun 21, 2010	31.68	31.80	31.30	31.53	1,895,822	+0.04(+0.13%)
Jun 18, 2010	31.50	31.78	31.33	31.49	1,256,207	-0.11(-0.35%)
Jun 17, 2010	31.51	31.66	31.18	31.60	1,305,772	+0.20(+0.64%)
Jun 16, 2010	31.11	31.49	30.95	31.40	1,296,710	+0.18(+0.58%)
Jun 15, 2010	30.90	31.33	30.90	31.22	1,887,920	+0.33(+1.07%)
Jun 14, 2010	31.00	31.20	30.79	30.89	1,430,407	+0.18(+0.59%)
Jun 11, 2010	30.11	30.78	29.94	30.71	1,402,299	+0.52(+1.72%)
Jun 10, 2010	30.11	30.46	29.85	30.19	1,884,218	+0.26(+0.87%)
Jun 09, 2010	29.99	30.38	29.80	29.93	1,197,482	+0.06(+0.20%)
Jun 08, 2010	29.89	29.98	29.50	29.87	2,832,024	+0.02(+0.07%)
Jun 07, 2010	30.31	30.83	29.78	29.85	3,213,380	-0.42(-1.39%)
Jun 04, 2010	31.07	31.07	30.26	30.27	2,385,403	-1.10(-3.51%)
Jun 03, 2010	31.00	31.50	30.92	31.37	2,905,607	+0.61(+1.98%)
Jun 02, 2010	30.48	30.79	30.20	30.76	1,886,891	+0.35(+1.15%)
Jun 01, 2010	30.62	30.96	30.19	30.41	2,589,297	-0.26(-0.85%)
May 28, 2010	30.52	30.86	30.17	30.67	4,033,081	+0.15(+0.49%)
May 27, 2010	30.18	30.62	30.06	30.52	6,154,767	+0.86(+2.90%)
May 26, 2010	30.80	30.98	29.56	29.66	18,108,576	-0.89(-2.91%)
May 25, 2010	29.96	30.61	29.82	30.55	2,242,357	-0.17(-0.55%)
May 24, 2010	30.91	31.25	30.67	30.72	2,374,475	-0.40(-1.29%)
May 21, 2010	30.85	31.35	30.39	31.12	1,883,000	+0.00(+0.00%)
May 20, 2010	31.12	31.64	31.00	31.12	2,620,303	-0.90(-2.81%)
May 19, 2010	31.92	32.26	31.78	32.02	1,633,446	-0.14(-0.44%)
May 18, 2010	32.75	32.96	31.91	32.16	1,988,060	-0.39(-1.20%)
May 17, 2010	32.67	33.00	32.16	32.55	2,571,387	-0.08(-0.25%)
May 14, 2010	32.96	32.98	32.19	32.63	2,279,322	-0.39(-1.18%)
May 13, 2010	32.88	33.48	32.65	33.02	2,515,402	-0.05(-0.15%)
May 12, 2010	32.29	33.27	32.14	33.07	2,799,216	+0.60(+1.85%)
May 11, 2010	32.63	32.83	31.98	32.47	3,193,975	-0.11(-0.34%)
May 10, 2010	32.44	32.90	32.35	32.58	4,913,363	+0.65(+2.04%)
May 07, 2010	32.38	32.81	31.27	31.93	5,127,965	-0.41(-1.27%)
May 06, 2010	33.51	33.57	28.96	32.34	5,713,337	-1.28(-3.81%)
May 05, 2010	34.14	34.31	33.59	33.62	4,413,702	-0.73(-2.13%)
May 04, 2010	35.20	35.25	33.90	34.35	3,059,152	-1.00(-2.83%)

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.