Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	33.56	34.10	33.49	33.88	122,589	-0.01(-0.02%)
Jul 29, 2010	33.81	34.44	33.61	33.89	116,085	-0.59(-1.71%)
Jul 28, 2010	34.74	35.11	34.22	34.48	78,672	-0.26(-0.76%)
Jul 27, 2010	34.64	35.06	34.46	34.74	88,286	+0.21(+0.60%)
Jul 26, 2010	33.83	34.56	33.30	34.54	108,549	+0.97(+2.88%)
Jul 23, 2010	33.32	33.62	33.15	33.57	89,199	+0.08(+0.23%)
Jul 22, 2010	32.42	33.51	32.42	33.49	112,094	+1.33(+4.13%)
Jul 21, 2010	33.38	33.44	32.09	32.16	95,441	-0.99(-2.98%)
Jul 20, 2010	32.54	33.24	32.11	33.15	113,587	+0.26(+0.78%)
Jul 19, 2010	32.96	33.14	32.53	32.89	62,086	-0.01(-0.02%)
Jul 16, 2010	34.21	34.21	32.76	32.90	106,371	-1.58(-4.58%)
Jul 15, 2010	34.68	34.68	33.96	34.48	48,110	-0.10(-0.28%)
Jul 14, 2010	35.06	35.06	34.31	34.58	54,296	-0.65(-1.84%)
Jul 13, 2010	34.30	35.24	34.30	35.22	140,140	+1.12(+3.28%)
Jul 12, 2010	33.69	34.38	33.69	34.10	71,272	+0.22(+0.66%)
Jul 09, 2010	33.62	33.97	33.44	33.88	87,070	+0.16(+0.47%)
Jul 08, 2010	33.88	34.18	33.24	33.72	105,340	+0.02(+0.06%)
Jul 07, 2010	32.54	33.70	32.54	33.70	97,781	+1.13(+3.46%)
Jul 06, 2010	32.71	33.12	32.23	32.57	130,417	+0.27(+0.84%)
Jul 02, 2010	32.64	32.87	32.18	32.30	61,950	-0.24(-0.75%)
Jul 01, 2010	32.94	33.39	31.87	32.55	129,815	-0.47(-1.43%)
Jun 30, 2010	33.48	34.20	32.88	33.02	214,649	-0.55(-1.64%)
Jun 29, 2010	34.47	34.47	33.43	33.57	125,506	-1.01(-2.92%)
Jun 25, 2010	35.11	35.16	34.42	34.58	814,826	-0.55(-1.56%)
Jun 24, 2010	35.48	35.63	35.01	35.13	133,386	-0.47(-1.31%)
Jun 23, 2010	36.35	36.35	35.46	35.59	127,463	-0.70(-1.92%)
Jun 22, 2010	36.52	36.67	36.26	36.29	141,081	-0.13(-0.34%)
Jun 21, 2010	36.69	36.75	36.34	36.41	97,888	+0.01(+0.04%)
Jun 18, 2010	36.48	36.61	36.11	36.40	141,513	-0.08(-0.21%)
Jun 17, 2010	36.21	36.49	36.05	36.48	70,294	+0.27(+0.75%)
Jun 16, 2010	36.29	36.52	36.07	36.21	105,658	+0.03(+0.10%)
Jun 15, 2010	35.56	36.21	35.20	36.17	107,645	+0.78(+2.20%)
Jun 14, 2010	35.20	36.00	35.14	35.39	136,541	+0.36(+1.03%)
Jun 11, 2010	34.79	35.09	34.50	35.03	153,146	-0.01(-0.04%)
Jun 10, 2010	34.63	35.09	34.33	35.04	118,828	+0.79(+2.32%)
Jun 09, 2010	34.72	34.84	34.10	34.25	106,150	-0.34(-0.99%)
Jun 08, 2010	34.15	34.60	33.79	34.59	59,165	+0.44(+1.28%)
Jun 07, 2010	34.40	34.68	34.10	34.15	79,206	-0.14(-0.41%)
Jun 04, 2010	35.36	35.36	34.17	34.29	110,095	-1.57(-4.36%)
Jun 03, 2010	35.75	36.18	35.54	35.86	63,569	-0.06(-0.17%)
Jun 02, 2010	34.98	36.07	34.73	35.92	156,809	+0.94(+2.68%)
Jun 01, 2010	35.18	35.78	34.82	34.98	136,124	-0.18(-0.51%)
May 28, 2010	35.86	35.91	34.99	35.16	93,929	-0.70(-1.94%)
May 27, 2010	35.62	35.89	34.84	35.86	154,269	+0.67(+1.90%)
May 26, 2010	35.22	35.66	35.08	35.19	167,275	+0.03(+0.08%)
May 25, 2010	34.78	35.24	34.26	35.16	75,346	+0.03(+0.10%)
May 24, 2010	35.89	36.10	35.13	35.13	137,585	-0.91(-2.53%)
May 21, 2010	35.06	36.12	34.84	36.04	164,808	+0.86(+2.45%)
May 20, 2010	35.72	36.59	35.18	35.18	261,325	-1.49(-4.06%)
May 19, 2010	36.79	37.25	36.03	36.66	136,954	-0.20(-0.55%)
May 18, 2010	37.49	37.49	36.48	36.87	187,400	-0.34(-0.92%)
May 17, 2010	37.43	37.64	36.74	37.21	159,053	-0.09(-0.24%)
May 14, 2010	37.92	37.94	37.13	37.30	172,451	-0.73(-1.92%)
May 13, 2010	38.74	38.99	37.99	38.03	100,072	-0.66(-1.71%)
May 12, 2010	38.42	38.72	38.13	38.69	160,695	+0.29(+0.74%)
May 11, 2010	38.60	38.86	37.85	38.40	172,714	+0.06(+0.16%)
May 10, 2010	37.90	38.34	37.50	38.34	114,238	+1.65(+4.49%)
May 07, 2010	36.85	37.36	36.28	36.69	253,995	-0.27(-0.73%)
May 06, 2010	37.81	38.18	36.44	36.96	251,460	-1.07(-2.82%)
May 05, 2010	37.79	38.47	37.30	38.04	214,592	+0.33(+0.88%)
May 04, 2010	37.93	38.42	37.57	37.70	246,945	-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.