Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	35.95	36.36	35.73	35.95	817,147	-0.26(-0.72%)
Jul 29, 2010	35.54	36.47	35.54	36.22	4,104	+0.98(+2.79%)
Jul 28, 2010	35.23	35.91	34.89	35.23	1,079	+0.38(+1.10%)
Jul 27, 2010	34.85	35.32	34.81	34.85	4,093	+0.23(+0.68%)
Jul 26, 2010	34.19	34.68	33.99	34.61	451,112	+0.52(+1.53%)
Jul 23, 2010	33.64	34.34	33.44	34.09	605,814	+0.33(+0.98%)
Jul 22, 2010	33.34	33.80	32.97	33.76	1,202	+0.80(+2.43%)
Jul 21, 2010	34.10	34.29	32.91	32.96	1,052,763	-0.76(-2.26%)
Jul 20, 2010	33.10	33.74	32.95	33.72	5,257	+0.33(+0.97%)
Jul 19, 2010	33.56	33.69	33.15	33.40	623,500	-0.16(-0.49%)
Jul 16, 2010	33.56	34.57	33.48	33.56	568,859	-1.11(-3.19%)
Jul 15, 2010	34.86	34.86	34.16	34.67	480,421	-0.18(-0.52%)
Jul 14, 2010	35.23	35.27	34.39	34.85	12,935	-0.53(-1.49%)
Jul 13, 2010	34.74	35.45	34.74	35.37	501,175	+0.96(+2.80%)
Jul 12, 2010	34.50	34.74	34.24	34.41	382,434	-0.23(-0.66%)
Jul 09, 2010	34.64	34.68	34.22	34.64	277,913	+0.21(+0.61%)
Jul 08, 2010	34.67	34.86	34.05	34.43	1,027	-0.03(-0.09%)
Jul 07, 2010	33.51	34.46	33.49	34.46	3,094	+1.15(+3.46%)
Jul 06, 2010	33.31	34.06	33.10	33.31	3,180	+0.31(+0.93%)
Jul 02, 2010	33.00	33.30	32.78	33.00	589,681	-0.16(-0.49%)
Jul 01, 2010	33.58	33.69	32.59	33.17	1,124,868	-0.31(-0.91%)
Jun 30, 2010	33.87	34.22	33.47	33.47	10,865	-0.44(-1.31%)
Jun 29, 2010	33.92	34.44	33.83	33.92	466	-0.64(-1.87%)
Jun 25, 2010	34.56	34.76	34.25	34.56	928,587	+0.36(+1.07%)
Jun 24, 2010	34.55	34.67	34.11	34.20	679,060	-0.41(-1.19%)
Jun 23, 2010	34.77	35.05	34.52	34.61	713,411	-0.21(-0.60%)
Jun 22, 2010	35.21	35.65	34.79	34.81	2,353	-0.46(-1.29%)
Jun 21, 2010	35.66	35.78	35.12	35.27	448,021	-0.12(-0.33%)
Jun 18, 2010	35.39	35.57	35.08	35.39	513,124	-0.03(-0.07%)
Jun 17, 2010	35.42	35.60	35.00	35.41	503,273	+0.01(+0.02%)
Jun 16, 2010	35.12	35.53	35.08	35.41	416,880	+0.05(+0.15%)
Jun 15, 2010	34.89	35.41	34.69	35.36	466,871	+0.79(+2.28%)
Jun 14, 2010	34.95	35.17	34.49	34.57	464,797	-0.21(-0.62%)
Jun 11, 2010	34.39	34.82	34.19	34.78	378,182	+0.12(+0.36%)
Jun 10, 2010	34.29	34.72	34.16	34.66	2,720	+0.76(+2.25%)
Jun 09, 2010	34.54	34.63	33.79	33.90	590,397	-0.55(-1.59%)
Jun 08, 2010	34.03	34.50	33.71	34.44	234	+0.56(+1.65%)
Jun 07, 2010	34.29	34.55	33.87	33.88	621,575	-0.25(-0.74%)
Jun 04, 2010	34.14	34.96	34.05	34.14	582,828	-1.29(-3.64%)
Jun 03, 2010	35.65	35.79	35.17	35.43	358,756	-0.21(-0.60%)
Jun 02, 2010	34.96	35.67	34.76	35.64	16,788	+0.76(+2.18%)
Jun 01, 2010	35.60	35.73	34.86	34.88	773,344	-0.86(-2.41%)
May 28, 2010	35.74	36.31	35.61	35.74	541,352	-0.51(-1.42%)
May 27, 2010	36.06	36.28	35.50	36.25	503,153	+0.97(+2.75%)
May 26, 2010	35.25	35.65	35.00	35.28	554,071	+0.06(+0.18%)
May 25, 2010	34.47	35.30	34.15	35.22	2,053	+0.17(+0.48%)
May 24, 2010	35.46	35.72	35.01	35.05	384,967	-0.61(-1.70%)
May 21, 2010	34.91	35.80	34.78	35.66	981,757	+0.57(+1.64%)
May 20, 2010	35.44	36.01	34.64	35.08	2,460	-1.37(-3.76%)
May 19, 2010	36.30	36.96	35.96	36.45	716,729	+0.05(+0.14%)
May 18, 2010	37.62	37.85	36.32	36.40	1,198	-1.02(-2.73%)
May 17, 2010	37.22	37.51	36.49	37.42	545,283	+0.30(+0.82%)
May 14, 2010	37.12	37.74	36.90	37.12	446,710	-0.82(-2.16%)
May 13, 2010	38.44	38.44	37.90	37.94	375,342	-0.50(-1.31%)
May 12, 2010	38.49	38.58	37.94	38.44	486,758	+0.16(+0.42%)
May 11, 2010	38.45	38.75	38.22	38.28	569	+0.46(+1.23%)
May 10, 2010	37.43	37.86	37.25	37.82	679,756	+1.31(+3.59%)
May 07, 2010	36.76	37.20	36.16	36.50	771,651	-0.26(-0.72%)
May 06, 2010	37.85	38.15	34.61	36.77	846,483	-1.16(-3.05%)
May 05, 2010	38.13	38.46	37.88	37.93	454,100	-0.32(-0.84%)
May 04, 2010	38.19	38.38	37.84	38.25	701,723	-0.30(-0.79%)

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.