Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	34.80	34.99	34.15	34.80	494,637	+0.16(+0.46%)
Jul 29, 2010	35.06	35.06	34.11	34.64	70,092	-0.01(-0.02%)
Jul 28, 2010	35.13	35.24	34.53	34.65	47,229	-0.50(-1.42%)
Jul 27, 2010	35.65	35.67	35.13	35.14	100,848	-0.12(-0.33%)
Jul 26, 2010	34.73	35.32	34.59	35.26	115,963	+0.65(+1.88%)
Jul 23, 2010	33.60	34.65	33.46	34.61	248,672	+0.81(+2.40%)
Jul 22, 2010	33.15	33.83	33.13	33.80	115,241	+1.15(+3.51%)
Jul 21, 2010	33.51	33.57	32.62	32.66	108,801	-0.61(-1.84%)
Jul 20, 2010	32.27	33.30	32.18	33.27	147,978	+0.51(+1.56%)
Jul 19, 2010	32.69	32.83	32.18	32.76	105,819	+0.13(+0.41%)
Jul 16, 2010	32.62	33.72	32.59	32.62	152,734	-1.10(-3.28%)
Jul 15, 2010	34.40	34.40	33.59	33.73	139,591	-0.57(-1.67%)
Jul 14, 2010	34.41	34.49	34.09	34.30	117,474	-0.12(-0.34%)
Jul 13, 2010	33.79	34.54	33.66	34.42	122,211	+1.14(+3.42%)
Jul 12, 2010	33.68	33.84	33.17	33.28	155,991	-0.43(-1.28%)
Jul 09, 2010	33.71	33.73	33.09	33.71	103,502	+0.59(+1.78%)
Jul 08, 2010	32.98	33.15	32.73	33.12	111,162	+0.46(+1.39%)
Jul 07, 2010	31.91	32.67	31.91	32.66	637,149	+0.89(+2.81%)
Jul 06, 2010	32.84	33.02	31.70	31.77	185,347	-0.55(-1.70%)
Jul 02, 2010	32.32	32.87	32.18	32.32	205,702	-0.28(-0.87%)
Jul 01, 2010	32.93	33.05	31.91	32.60	609,799	-0.33(-1.00%)
Jun 30, 2010	33.08	33.63	32.85	32.93	367,558	-0.28(-0.84%)
Jun 29, 2010	33.96	34.07	33.01	33.21	296,985	-1.71(-4.89%)
Jun 25, 2010	34.91	34.95	33.99	34.91	327,558	+0.75(+2.19%)
Jun 24, 2010	34.41	34.61	34.11	34.16	182,433	-0.48(-1.38%)
Jun 23, 2010	34.67	34.90	34.25	34.64	130,905	-0.02(-0.05%)
Jun 22, 2010	35.53	35.81	34.64	34.66	956,016	-0.65(-1.83%)
Jun 21, 2010	36.44	36.46	35.17	35.31	131,257	-0.58(-1.62%)
Jun 18, 2010	35.89	36.11	35.70	35.89	275,829	+0.12(+0.33%)
Jun 17, 2010	35.91	35.97	35.45	35.77	130,640	-0.01(-0.02%)
Jun 16, 2010	35.60	36.07	35.48	35.78	149,274	-0.07(-0.19%)
Jun 15, 2010	35.34	35.94	35.17	35.85	500,805	+0.87(+2.50%)
Jun 14, 2010	35.35	35.58	34.94	34.97	117,164	+0.13(+0.39%)
Jun 11, 2010	33.90	34.84	33.70	34.84	65,011	+0.61(+1.79%)
Jun 10, 2010	33.59	34.22	33.55	34.22	75,104	+1.14(+3.46%)
Jun 09, 2010	33.41	33.88	32.97	33.08	125,741	-0.03(-0.08%)
Jun 08, 2010	33.40	33.69	32.68	33.10	274,242	-0.19(-0.58%)
Jun 07, 2010	34.67	34.67	33.27	33.30	223,732	-1.09(-3.18%)
Jun 04, 2010	34.39	35.70	34.33	34.39	238,238	-1.89(-5.22%)
Jun 03, 2010	36.03	36.37	35.81	36.28	146,846	+0.40(+1.10%)
Jun 02, 2010	35.00	35.92	34.81	35.89	172,762	+1.05(+3.02%)
Jun 01, 2010	35.57	36.03	34.80	34.84	172,250	-1.09(-3.04%)
May 28, 2010	35.93	36.74	35.78	35.93	93,398	-0.53(-1.45%)
May 27, 2010	35.68	36.67	35.51	36.46	270,889	+1.62(+4.66%)
May 26, 2010	35.02	35.76	34.70	34.84	322,657	+0.04(+0.12%)
May 25, 2010	34.03	34.80	33.52	34.80	237	-0.03(-0.07%)
May 24, 2010	35.12	35.48	34.79	34.82	356,343	-0.41(-1.17%)
May 21, 2010	34.01	35.55	33.58	35.23	746,288	+0.48(+1.38%)
May 20, 2010	34.95	35.50	34.72	34.75	578,679	-2.09(-5.66%)
May 19, 2010	37.23	37.48	36.34	36.84	519,910	-0.75(-1.99%)
May 18, 2010	38.79	38.86	37.37	37.59	614,768	-0.62(-1.63%)
May 17, 2010	38.45	38.59	37.29	38.21	358,779	+0.08(+0.20%)
May 14, 2010	38.14	38.87	37.70	38.14	163,555	-0.81(-2.07%)
May 13, 2010	39.34	39.52	38.80	38.94	277,603	-0.36(-0.92%)
May 12, 2010	38.26	39.42	38.14	39.31	671,666	+1.25(+3.29%)
May 11, 2010	37.97	38.46	37.89	38.05	611,998	+0.41(+1.10%)
May 10, 2010	37.08	37.64	37.00	37.64	591,886	+2.06(+5.79%)
May 07, 2010	36.34	37.09	35.37	35.58	1,020,880	-1.26(-3.43%)
May 06, 2010	38.08	38.40	34.17	36.84	1,106,410	-1.21(-3.18%)
May 05, 2010	38.40	38.81	38.00	38.05	580,025	-0.88(-2.27%)
May 04, 2010	39.68	39.68	38.77	38.94	265,682	-1.18(-2.94%)

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.