Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	36.22	36.30	35.79	36.22	3,893,639	-0.57(-1.55%)
Jul 29, 2010	37.02	37.21	36.45	36.79	2,315,608	-0.02(-0.06%)
Jul 28, 2010	36.92	37.03	36.68	36.81	1,856,444	-0.55(-1.48%)
Jul 27, 2010	38.39	37.52	37.04	37.37	5,067,527	-1.02(-2.65%)
Jul 26, 2010	38.04	38.44	37.88	38.39	2,360,512	+0.07(+0.19%)
Jul 23, 2010	37.70	38.35	37.57	38.31	2,027,785	+0.41(+1.08%)
Jul 22, 2010	37.46	38.05	37.46	37.90	2,069,441	+0.81(+2.19%)
Jul 21, 2010	37.26	37.55	36.87	37.09	1,937,264	-0.73(-1.92%)
Jul 20, 2010	37.14	37.82	37.11	37.82	2,764,609	-0.28(-0.75%)
Jul 19, 2010	38.27	38.39	37.95	38.10	1,593,837	+0.36(+0.96%)
Jul 16, 2010	37.74	38.43	37.71	37.74	1,537,770	-0.64(-1.67%)
Jul 15, 2010	38.42	38.46	38.03	38.38	2,314,485	+0.43(+1.12%)
Jul 14, 2010	37.79	38.15	37.70	37.95	1,649,267	+0.43(+1.16%)
Jul 13, 2010	37.45	37.68	37.37	37.52	1,542,076	+0.45(+1.21%)
Jul 12, 2010	37.01	37.22	36.90	37.07	1,075,917	-0.17(-0.45%)
Jul 09, 2010	37.23	37.29	36.86	37.23	1,067,094	+0.21(+0.55%)
Jul 08, 2010	36.83	37.03	36.63	37.03	2,062,075	-0.36(-0.95%)
Jul 07, 2010	36.51	37.41	36.47	37.38	1,803,925	+0.96(+2.65%)
Jul 06, 2010	36.21	36.64	36.09	36.42	2,468,600	+0.86(+2.42%)
Jul 02, 2010	35.56	35.93	35.45	35.56	2,028,249	-0.44(-1.23%)
Jul 01, 2010	36.00	36.06	35.31	36.00	4,475,094	+1.02(+2.91%)
Jun 30, 2010	35.49	35.65	34.86	34.98	2,452,031	-0.17(-0.47%)
Jun 29, 2010	35.50	35.50	34.94	35.15	2,646,239	-1.03(-2.86%)
Jun 25, 2010	36.18	36.36	35.75	36.18	2,198,796	+0.02(+0.07%)
Jun 24, 2010	36.36	36.42	35.95	36.16	1,937,782	-0.17(-0.46%)
Jun 23, 2010	36.24	36.56	35.90	36.32	1,581,414	+0.13(+0.37%)
Jun 22, 2010	36.44	36.63	36.06	36.19	1,897,586	-0.08(-0.22%)
Jun 21, 2010	36.77	36.81	36.12	36.27	2,156,281	-0.22(-0.61%)
Jun 18, 2010	36.49	36.80	36.39	36.49	2,008,556	-0.18(-0.50%)
Jun 17, 2010	36.55	36.69	36.17	36.67	3,682,862	+0.83(+2.31%)
Jun 16, 2010	35.86	36.02	35.76	35.84	2,022,249	-0.13(-0.35%)
Jun 15, 2010	35.63	35.97	35.53	35.97	2,217,337	+0.92(+2.64%)
Jun 14, 2010	35.32	35.50	34.97	35.05	1,730,082	+0.21(+0.59%)
Jun 11, 2010	34.48	34.91	34.39	34.84	1,446,452	+0.17(+0.50%)
Jun 10, 2010	34.69	34.80	34.32	34.67	2,433,313	+0.79(+2.33%)
Jun 09, 2010	34.30	34.60	33.71	33.88	3,104,123	+0.07(+0.21%)
Jun 08, 2010	33.38	33.96	33.13	33.81	3,116,510	+0.41(+1.23%)
Jun 07, 2010	33.66	33.93	33.24	33.39	5,524,463	-0.02(-0.07%)
Jun 04, 2010	33.42	34.11	33.34	33.42	2,649,804	-1.12(-3.25%)
Jun 03, 2010	34.88	34.91	34.26	34.54	5,091,093	-0.03(-0.09%)
Jun 02, 2010	34.43	34.57	33.99	34.57	2,567	+0.97(+2.87%)
Jun 01, 2010	33.64	34.51	33.61	33.61	4,719,932	+0.55(+1.67%)
May 28, 2010	33.05	33.50	32.91	33.05	2,543,612	-0.41(-1.21%)
May 27, 2010	32.97	33.46	32.74	33.46	2,694,216	+1.06(+3.27%)
May 26, 2010	33.04	33.23	32.21	32.40	2,672,622	-0.43(-1.30%)
May 25, 2010	32.16	32.90	31.90	32.83	4,784,801	-0.10(-0.31%)
May 24, 2010	33.17	33.38	32.85	32.93	2,836,631	-0.78(-2.31%)
May 21, 2010	33.44	33.93	33.28	33.71	4,308,478	+0.10(+0.30%)
May 20, 2010	33.61	34.05	33.26	33.61	4,677,988	-0.36(-1.05%)
May 19, 2010	33.73	34.15	33.39	33.97	2,937,994	+0.35(+1.04%)
May 18, 2010	34.42	34.44	33.51	33.61	4,651,555	-0.48(-1.42%)
May 17, 2010	34.02	34.24	33.33	34.10	3,383,822	+0.08(+0.23%)
May 14, 2010	34.02	34.75	33.66	34.02	3,328,004	-0.68(-1.95%)
May 13, 2010	34.47	35.00	34.33	34.70	3,885,629	-0.28(-0.80%)
May 12, 2010	35.65	35.89	34.70	34.98	7,884,018	-0.37(-1.04%)
May 11, 2010	35.38	35.74	35.28	35.34	1,924,635	-0.07(-0.20%)
May 10, 2010	35.36	35.48	35.18	35.41	3,079,178	+1.31(+3.84%)
May 07, 2010	34.88	35.08	33.69	34.11	4,881,418	-0.70(-2.01%)
May 06, 2010	34.81	35.52	33.07	34.81	1,347	-0.59(-1.67%)
May 05, 2010	35.62	35.87	35.40	35.40	2,910,356	-0.51(-1.41%)
May 04, 2010	36.70	36.70	35.78	35.91	256	-1.03(-2.78%)

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.