Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	34.39	34.53	33.71	34.39	2,630,564	+0.44(+1.29%)
Jul 29, 2010	34.54	34.63	33.39	33.96	2,725,174	-0.04(-0.11%)
Jul 28, 2010	33.68	34.42	33.65	33.99	2,451,839	+0.22(+0.64%)
Jul 27, 2010	34.68	34.69	33.39	33.78	4,640,466	-1.04(-2.98%)
Jul 26, 2010	35.67	35.67	34.72	34.81	2,472,647	-0.52(-1.48%)
Jul 23, 2010	35.54	35.76	35.04	35.34	2,718,123	-0.23(-0.64%)
Jul 22, 2010	35.01	36.16	34.96	35.57	3,998,352	+0.89(+2.56%)
Jul 21, 2010	35.37	35.45	34.42	34.68	3,303,746	-0.37(-1.06%)
Jul 20, 2010	34.02	35.13	34.02	35.05	3,556,890	+0.96(+2.81%)
Jul 19, 2010	34.26	34.26	33.39	34.09	3,964,326	-0.46(-1.32%)
Jul 16, 2010	34.55	35.21	34.25	34.55	4,041,203	-1.41(-3.93%)
Jul 15, 2010	36.22	36.26	35.25	35.96	2,304,570	+0.08(+0.22%)
Jul 14, 2010	35.67	36.18	35.18	35.88	3,110,726	+0.38(+1.06%)
Jul 13, 2010	36.42	36.53	35.44	35.50	3,691,304	+0.35(+0.98%)
Jul 12, 2010	35.71	35.80	35.08	35.16	2,770,399	-0.57(-1.59%)
Jul 09, 2010	35.73	36.23	35.60	35.73	3,481,672	+0.56(+1.58%)
Jul 08, 2010	36.08	36.11	34.70	35.17	3,807,252	-0.60(-1.67%)
Jul 07, 2010	35.02	35.77	34.48	35.77	4,122,913	+0.79(+2.26%)
Jul 06, 2010	35.70	35.81	34.65	34.98	3,556,741	-0.49(-1.39%)
Jul 02, 2010	35.47	36.24	35.27	35.47	3,365,854	-0.06(-0.17%)
Jul 01, 2010	37.09	37.28	34.98	35.54	4,876,250	-1.96(-5.23%)
Jun 30, 2010	37.26	37.86	37.14	37.50	162	-0.06(-0.15%)
Jun 29, 2010	37.79	38.28	37.32	37.55	162	-1.13(-2.92%)
Jun 25, 2010	38.68	39.19	38.19	38.68	3,321,859	+0.82(+2.17%)
Jun 24, 2010	37.97	38.66	37.79	37.86	3,257,890	-0.08(-0.21%)
Jun 23, 2010	37.72	38.20	37.53	37.94	3,923,922	-0.17(-0.44%)
Jun 22, 2010	38.43	38.76	37.94	38.11	3,441,202	-0.47(-1.22%)
Jun 21, 2010	39.95	40.06	38.31	38.58	4,915,831	-1.39(-3.47%)
Jun 18, 2010	39.97	40.33	39.66	39.97	4,535,562	+0.69(+1.76%)
Jun 17, 2010	38.95	39.56	38.77	39.27	27,151	+0.94(+2.46%)
Jun 16, 2010	37.56	38.66	37.55	38.33	3,781,852	+0.68(+1.80%)
Jun 15, 2010	36.58	37.71	36.49	37.65	3,439,296	+1.21(+3.32%)
Jun 14, 2010	37.16	37.25	36.30	36.44	2,261,434	-0.74(-1.99%)
Jun 11, 2010	36.91	37.38	36.76	37.18	2,277,758	+0.34(+0.92%)
Jun 10, 2010	36.07	37.02	36.07	36.84	4,109,385	+0.68(+1.88%)
Jun 09, 2010	36.87	37.15	35.99	36.16	3,167,641	-0.76(-2.06%)
Jun 08, 2010	36.81	37.67	36.63	36.92	4,533,814	+0.33(+0.89%)
Jun 07, 2010	35.48	37.18	35.30	36.60	4,665,415	+1.01(+2.83%)
Jun 04, 2010	35.59	36.33	35.47	35.59	3,914,666	-0.76(-2.09%)
Jun 03, 2010	36.92	37.06	35.80	36.35	3,090,764	-0.57(-1.55%)
Jun 02, 2010	35.86	36.94	35.69	36.92	3,711,566	+1.23(+3.46%)
Jun 01, 2010	36.45	37.08	35.65	35.69	3,280,476	-0.45(-1.25%)
May 28, 2010	36.14	36.52	35.67	36.14	3,041,409	-0.27(-0.73%)
May 27, 2010	36.12	36.71	35.95	36.41	4,039,561	+0.67(+1.88%)
May 26, 2010	36.97	37.13	35.64	35.73	4,709,204	-0.33(-0.92%)
May 25, 2010	34.51	36.24	34.24	36.07	5,891,314	+1.13(+3.23%)
May 24, 2010	35.50	36.12	34.92	34.94	3,811,294	+0.04(+0.12%)
May 21, 2010	34.43	35.42	34.20	34.89	6,413,859	-0.12(-0.35%)
May 20, 2010	34.98	35.47	34.88	35.02	9,064,942	-1.76(-4.78%)
May 19, 2010	38.06	38.06	35.94	36.78	7,487,348	-1.78(-4.62%)
May 18, 2010	38.38	39.16	38.06	38.56	4,275,551	-0.25(-0.64%)
May 17, 2010	39.58	39.64	38.40	38.81	4,772,778	-0.91(-2.28%)
May 14, 2010	39.71	40.25	38.50	39.71	5,830,851	+0.26(+0.66%)
May 13, 2010	40.16	40.35	39.27	39.45	3,686,197	-0.70(-1.75%)
May 12, 2010	40.95	41.21	39.80	40.16	7,078,863	-0.15(-0.38%)
May 11, 2010	41.03	41.21	40.20	40.31	1,620	+1.35(+3.47%)
May 10, 2010	39.05	39.27	38.79	38.96	5,811,112	+0.22(+0.56%)
May 07, 2010	38.84	39.42	37.65	38.74	9,029,859	-0.14(-0.35%)
May 06, 2010	37.99	39.51	36.44	38.88	10,875,476	+1.39(+3.72%)
May 05, 2010	37.86	39.10	37.49	37.49	5,520,942	-0.88(-2.30%)
May 04, 2010	38.79	39.26	37.60	38.37	6,708,002	-0.37(-0.96%)

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.