Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	33.57	34.10	33.49	33.89	122,563	-0.01(-0.02%)
Jul 29, 2010	33.82	34.45	33.61	33.90	116,061	-0.59(-1.71%)
Jul 28, 2010	34.74	35.12	34.22	34.49	78,656	-0.26(-0.76%)
Jul 27, 2010	34.65	35.07	34.47	34.75	88,267	+0.21(+0.60%)
Jul 26, 2010	33.83	34.56	33.30	34.54	108,526	+0.97(+2.88%)
Jul 23, 2010	33.33	33.63	33.16	33.58	89,180	+0.08(+0.23%)
Jul 22, 2010	32.43	33.52	32.43	33.50	112,071	+1.33(+4.13%)
Jul 21, 2010	33.39	33.44	32.09	32.17	95,421	-0.99(-2.98%)
Jul 20, 2010	32.55	33.24	32.12	33.16	113,563	+0.26(+0.78%)
Jul 19, 2010	32.97	33.15	32.53	32.90	62,073	-0.01(-0.02%)
Jul 16, 2010	34.22	34.22	32.77	32.91	106,349	-1.58(-4.58%)
Jul 15, 2010	34.68	34.68	33.97	34.49	48,100	-0.10(-0.28%)
Jul 14, 2010	35.07	35.07	34.32	34.59	54,285	-0.65(-1.84%)
Jul 13, 2010	34.31	35.25	34.31	35.23	140,110	+1.12(+3.28%)
Jul 12, 2010	33.69	34.38	33.69	34.11	71,256	+0.22(+0.66%)
Jul 09, 2010	33.62	33.97	33.45	33.89	87,051	+0.16(+0.47%)
Jul 08, 2010	33.88	34.19	33.24	33.73	105,318	+0.02(+0.06%)
Jul 07, 2010	32.55	33.71	32.55	33.71	97,761	+1.13(+3.46%)
Jul 06, 2010	32.71	33.13	32.24	32.58	130,390	+0.27(+0.84%)
Jul 02, 2010	32.65	32.87	32.19	32.31	61,937	-0.24(-0.75%)
Jul 01, 2010	32.95	33.40	31.88	32.55	129,787	-0.47(-1.43%)
Jun 30, 2010	33.49	34.21	32.89	33.03	214,604	-0.55(-1.64%)
Jun 29, 2010	34.47	34.48	33.44	33.58	125,480	-1.01(-2.92%)
Jun 25, 2010	35.12	35.17	34.42	34.59	814,654	-0.55(-1.56%)
Jun 24, 2010	35.48	35.64	35.02	35.13	133,358	-0.47(-1.31%)
Jun 23, 2010	36.36	36.36	35.47	35.60	127,436	-0.70(-1.92%)
Jun 22, 2010	36.53	36.68	36.27	36.30	141,052	-0.13(-0.34%)
Jun 21, 2010	36.70	36.76	36.35	36.42	97,867	+0.01(+0.04%)
Jun 18, 2010	36.48	36.62	36.12	36.41	141,483	-0.08(-0.21%)
Jun 17, 2010	36.21	36.50	36.06	36.48	70,279	+0.27(+0.75%)
Jun 16, 2010	36.30	36.53	36.08	36.21	105,636	+0.03(+0.10%)
Jun 15, 2010	35.57	36.21	35.21	36.18	107,622	+0.78(+2.20%)
Jun 14, 2010	35.20	36.00	35.15	35.40	136,513	+0.36(+1.03%)
Jun 11, 2010	34.80	35.10	34.51	35.04	153,114	-0.01(-0.04%)
Jun 10, 2010	34.63	35.10	34.33	35.05	118,803	+0.79(+2.32%)
Jun 09, 2010	34.73	34.85	34.10	34.26	106,127	-0.34(-0.99%)
Jun 08, 2010	34.15	34.61	33.80	34.60	59,153	+0.44(+1.28%)
Jun 07, 2010	34.40	34.68	34.11	34.16	79,189	-0.14(-0.41%)
Jun 04, 2010	35.36	35.36	34.17	34.30	110,072	-1.57(-4.36%)
Jun 03, 2010	35.76	36.19	35.55	35.87	63,555	-0.06(-0.17%)
Jun 02, 2010	34.99	36.07	34.74	35.93	156,776	+0.94(+2.68%)
Jun 01, 2010	35.19	35.79	34.83	34.99	136,096	-0.18(-0.51%)
May 28, 2010	35.87	35.92	35.00	35.17	93,909	-0.70(-1.94%)
May 27, 2010	35.63	35.89	34.84	35.87	154,236	+0.67(+1.90%)
May 26, 2010	35.23	35.67	35.09	35.20	167,240	+0.03(+0.08%)
May 25, 2010	34.79	35.25	34.27	35.17	75,330	+0.03(+0.10%)
May 24, 2010	35.90	36.11	35.13	35.13	137,556	-0.91(-2.53%)
May 21, 2010	35.07	36.13	34.85	36.05	164,773	+0.86(+2.45%)
May 20, 2010	35.73	36.60	35.18	35.18	261,270	-1.49(-4.06%)
May 19, 2010	36.80	37.26	36.04	36.67	136,925	-0.20(-0.55%)
May 18, 2010	37.50	37.50	36.49	36.87	187,361	-0.34(-0.92%)
May 17, 2010	37.44	37.65	36.75	37.21	159,020	-0.09(-0.24%)
May 14, 2010	37.93	37.95	37.14	37.31	172,414	-0.73(-1.92%)
May 13, 2010	38.75	39.00	38.00	38.04	100,050	-0.66(-1.71%)
May 12, 2010	38.43	38.73	38.13	38.70	160,661	+0.29(+0.74%)
May 11, 2010	38.61	38.87	37.86	38.41	172,678	+0.06(+0.16%)
May 10, 2010	37.91	38.35	37.50	38.35	114,214	+1.65(+4.49%)
May 07, 2010	36.86	37.37	36.29	36.70	253,941	-0.27(-0.73%)
May 06, 2010	37.82	38.19	36.44	36.97	251,407	-1.07(-2.82%)
May 05, 2010	37.80	38.47	37.31	38.04	214,546	+0.33(+0.88%)
May 04, 2010	37.94	38.43	37.58	37.71	246,893	-0.26(-0.69%)

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.