Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	33.49	33.71	32.98	33.49	116,521	+0.08(+0.25%)
Jul 29, 2010	33.72	33.78	33.17	33.41	189,556	+0.01(+0.04%)
Jul 28, 2010	33.28	33.49	33.13	33.39	59,220	+0.09(+0.27%)
Jul 27, 2010	33.52	33.65	33.18	33.30	124,166	-0.13(-0.38%)
Jul 26, 2010	33.22	33.44	33.11	33.43	114,290	+0.00(+0.00%)
Jul 23, 2010	32.94	33.43	32.82	33.43	93,938	+0.34(+1.04%)
Jul 22, 2010	32.86	33.21	32.86	33.09	152,585	+0.80(+2.48%)
Jul 21, 2010	32.74	32.74	32.05	32.28	110,067	-0.16(-0.48%)
Jul 20, 2010	31.47	32.46	31.47	32.44	101,037	+0.71(+2.24%)
Jul 19, 2010	31.55	31.80	31.35	31.73	89,687	+0.37(+1.17%)
Jul 16, 2010	31.36	31.77	31.21	31.36	92,733	-0.63(-1.96%)
Jul 15, 2010	32.28	32.31	31.69	31.99	103,678	-0.41(-1.27%)
Jul 14, 2010	32.16	32.45	32.09	32.40	140,283	-0.12(-0.37%)
Jul 13, 2010	32.66	32.78	32.36	32.52	301,417	+0.24(+0.74%)
Jul 12, 2010	32.47	32.47	31.93	32.28	134,153	-0.11(-0.35%)
Jul 09, 2010	32.40	32.40	31.84	32.40	164,199	+0.55(+1.71%)
Jul 08, 2010	31.72	31.89	31.42	31.85	151,517	+0.12(+0.38%)
Jul 07, 2010	30.95	31.74	30.95	31.73	180,583	+0.64(+2.06%)
Jul 06, 2010	31.34	31.62	30.89	31.09	117,424	+0.39(+1.25%)
Jul 02, 2010	30.71	30.93	30.51	30.71	196,431	+0.02(+0.07%)
Jul 01, 2010	30.58	30.75	30.07	30.68	445,538	+0.03(+0.10%)
Jun 30, 2010	30.89	31.20	30.65	30.65	515,043	-0.03(-0.10%)
Jun 29, 2010	31.16	31.54	30.60	30.68	713,074	-1.65(-5.11%)
Jun 25, 2010	32.34	32.50	31.95	32.34	75,302	+0.31(+0.98%)
Jun 24, 2010	32.46	32.46	31.94	32.02	203,275	-0.67(-2.04%)
Jun 23, 2010	32.12	32.84	32.12	32.69	690,856	+0.70(+2.18%)
Jun 22, 2010	32.56	32.70	31.91	31.99	370,707	-0.36(-1.11%)
Jun 21, 2010	32.72	32.78	32.20	32.35	471,536	+0.61(+1.92%)
Jun 18, 2010	31.74	31.87	31.54	31.74	83,418	+0.11(+0.35%)
Jun 17, 2010	31.93	31.93	31.37	31.63	120,105	-0.21(-0.67%)
Jun 16, 2010	31.57	31.90	31.38	31.84	112,659	+0.17(+0.54%)
Jun 15, 2010	31.07	31.71	31.07	31.67	169,126	+0.80(+2.58%)
Jun 14, 2010	31.35	31.47	30.87	30.87	101,531	-0.19(-0.61%)
Jun 11, 2010	30.49	31.07	30.32	31.07	87,481	+0.22(+0.71%)
Jun 10, 2010	30.55	30.94	30.29	30.85	106,691	+0.92(+3.09%)
Jun 09, 2010	29.97	30.51	29.71	29.92	190,566	+0.05(+0.16%)
Jun 08, 2010	29.38	29.89	29.18	29.87	122,661	+0.69(+2.38%)
Jun 07, 2010	29.70	29.88	29.18	29.18	167,198	-0.53(-1.79%)
Jun 04, 2010	29.71	30.41	29.52	29.71	271,856	-1.02(-3.31%)
Jun 03, 2010	30.91	31.06	30.35	30.73	558,816	+0.02(+0.06%)
Jun 02, 2010	29.98	30.79	29.91	30.71	278,678	+0.86(+2.89%)
Jun 01, 2010	29.96	30.54	29.71	29.85	145,964	-0.50(-1.65%)
May 28, 2010	30.35	30.64	30.10	30.35	184,678	-0.27(-0.88%)
May 27, 2010	30.05	30.64	29.80	30.61	523,947	+1.68(+5.82%)
May 26, 2010	29.00	29.73	28.80	28.93	203,562	+0.15(+0.51%)
May 25, 2010	28.43	28.82	27.71	28.78	248,212	-0.38(-1.31%)
May 24, 2010	29.53	29.69	29.09	29.16	138,175	-0.19(-0.65%)
May 21, 2010	28.15	29.40	27.95	29.36	365,196	+0.88(+3.09%)
May 20, 2010	28.21	28.93	28.07	28.47	555,943	-1.25(-4.21%)
May 19, 2010	29.78	29.99	29.22	29.73	444,970	-0.48(-1.59%)
May 18, 2010	31.23	31.37	30.09	30.21	207,397	-0.70(-2.26%)
May 17, 2010	30.87	31.12	30.14	30.90	350,987	-0.24(-0.78%)
May 14, 2010	31.15	31.62	30.78	31.15	342,745	-0.73(-2.28%)
May 13, 2010	32.23	32.31	31.78	31.87	193,274	-0.23(-0.71%)
May 12, 2010	32.07	32.25	31.89	32.10	328,684	+0.43(+1.37%)
May 11, 2010	32.08	32.21	31.67	31.67	351,187	-0.59(-1.84%)
May 10, 2010	32.06	32.43	32.02	32.26	549,276	+2.28(+7.59%)
May 07, 2010	30.10	30.58	29.00	29.99	661,497	+5.76(+23.75%)
May 06, 2010	31.29	31.62	22.16	24.23	1,842,635	-7.43(-23.46%)
May 05, 2010	31.48	32.04	31.12	31.66	468,762	-0.48(-1.48%)
May 04, 2010	32.87	32.96	31.86	32.14	336,622	-1.41(-4.20%)

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.