Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	38.32	38.44	38.31	38.32	45,630	-0.06(-0.15%)
Jul 29, 2010	38.35	38.38	38.29	38.37	39,435	+0.04(+0.10%)
Jul 28, 2010	38.33	38.34	38.28	38.33	23,734	-0.00(-0.01%)
Jul 27, 2010	38.27	38.34	38.26	38.34	25,104	+0.04(+0.10%)
Jul 26, 2010	38.23	38.31	38.23	38.30	10,214	+0.05(+0.13%)
Jul 23, 2010	38.29	38.29	38.22	38.25	29,991	+0.01(+0.02%)
Jul 22, 2010	38.26	38.26	38.18	38.24	26,170	+0.05(+0.14%)
Jul 21, 2010	38.16	38.19	38.10	38.19	8,143	+0.05(+0.14%)
Jul 20, 2010	38.03	38.17	38.03	38.13	58,545	+0.13(+0.34%)
Jul 19, 2010	38.18	38.18	38.00	38.00	34,404	-0.18(-0.46%)
Jul 16, 2010	38.18	38.19	38.12	38.18	13,165	+0.05(+0.13%)
Jul 15, 2010	38.11	38.14	38.07	38.13	10,670	+0.05(+0.12%)
Jul 14, 2010	38.08	38.09	38.06	38.09	10,130	+0.00(+0.00%)
Jul 13, 2010	38.06	38.09	38.06	38.09	20,150	+0.04(+0.10%)
Jul 12, 2010	38.06	38.06	38.04	38.05	4,494	+0.00(+0.00%)
Jul 09, 2010	38.05	38.07	37.97	38.05	11,173	+0.08(+0.21%)
Jul 08, 2010	37.98	38.04	37.97	37.97	21,068	-0.09(-0.23%)
Jul 07, 2010	38.01	38.05	37.95	38.05	11,229	+0.08(+0.20%)
Jul 06, 2010	37.91	37.98	37.91	37.98	8,976	+0.01(+0.02%)
Jul 02, 2010	37.97	38.04	37.89	37.97	12,221	+0.01(+0.02%)
Jul 01, 2010	37.95	37.96	37.88	37.96	23,872	+0.10(+0.27%)
Jun 30, 2010	37.82	37.90	37.82	37.85	16,532	-0.01(-0.01%)
Jun 29, 2010	37.85	37.90	37.83	37.86	16,098	+0.05(+0.13%)
Jun 25, 2010	37.81	37.94	37.80	37.81	37,244	-0.06(-0.15%)
Jun 24, 2010	37.83	37.87	37.80	37.87	11,294	+0.05(+0.13%)
Jun 23, 2010	37.79	37.85	37.79	37.82	4,432	+0.04(+0.11%)
Jun 22, 2010	37.66	37.81	37.66	37.78	47,390	-0.01(-0.02%)
Jun 21, 2010	37.73	37.81	37.73	37.79	30,821	+0.04(+0.10%)
Jun 18, 2010	37.75	37.80	37.74	37.75	14,277	-0.04(-0.10%)
Jun 17, 2010	37.78	37.79	37.75	37.79	29,417	+0.30(+0.79%)
Jun 16, 2010	37.76	37.79	37.47	37.49	49,231	-0.24(-0.63%)
Jun 15, 2010	37.77	37.78	37.73	37.73	22,651	-0.07(-0.19%)
Jun 14, 2010	37.91	37.91	37.76	37.80	19,047	-0.13(-0.34%)
Jun 11, 2010	37.91	37.93	37.85	37.93	4,418	-0.03(-0.07%)
Jun 10, 2010	38.04	38.04	37.91	37.96	35,925	-0.05(-0.14%)
Jun 09, 2010	37.94	38.04	37.94	38.01	55,083	-0.01(-0.02%)
Jun 08, 2010	37.99	38.02	37.94	38.02	60,287	+0.09(+0.23%)
Jun 07, 2010	37.95	38.00	37.92	37.93	29,074	-0.01(-0.02%)
Jun 04, 2010	37.94	37.94	37.86	37.94	9,615	-0.02(-0.06%)
Jun 03, 2010	37.89	37.96	37.88	37.96	7,225	+0.05(+0.13%)
Jun 02, 2010	37.94	37.94	37.91	37.91	4,727	-0.04(-0.09%)
Jun 01, 2010	37.96	37.96	37.88	37.94	9,045	-0.00(-0.00%)
May 28, 2010	37.94	37.94	37.86	37.94	11,203	+0.10(+0.27%)
May 27, 2010	37.99	37.99	37.69	37.84	31,092	-0.14(-0.38%)
May 26, 2010	37.95	38.01	37.93	37.99	13,997	-0.02(-0.06%)
May 25, 2010	37.89	38.01	37.89	38.01	7,317	+0.06(+0.17%)
May 24, 2010	37.94	37.95	37.87	37.94	30,184	+0.02(+0.06%)
May 21, 2010	37.86	37.93	37.86	37.92	18,432	+0.03(+0.07%)
May 20, 2010	37.89	37.89	37.85	37.89	7,627	+0.02(+0.05%)
May 19, 2010	37.78	37.87	37.78	37.87	2,219	+0.10(+0.27%)
May 18, 2010	37.75	37.86	37.75	37.77	12,361	-0.04(-0.10%)
May 17, 2010	37.79	37.81	37.74	37.81	10,981	+0.02(+0.04%)
May 14, 2010	37.79	37.83	37.33	37.79	64,005	+0.09(+0.24%)
May 13, 2010	37.78	37.78	37.70	37.70	10,708	-0.05(-0.13%)
May 12, 2010	37.78	37.80	37.72	37.75	6,056	-0.04(-0.10%)
May 11, 2010	37.79	37.79	37.73	37.79	7,857	+0.02(+0.05%)
May 10, 2010	37.81	37.82	37.72	37.77	41,672	+0.05(+0.15%)
May 07, 2010	37.79	37.79	37.70	37.72	13,746	-0.06(-0.15%)
May 06, 2010	37.81	37.84	37.78	37.78	27,971	-0.01(-0.02%)
May 05, 2010	37.80	37.80	37.78	37.78	43,630	-0.04(-0.09%)
May 04, 2010	37.80	37.82	37.75	37.82	22,614	+0.04(+0.10%)

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.