Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	36.28	36.69	36.05	36.28	809,744	-0.26(-0.72%)
Jul 29, 2010	35.86	36.80	35.86	36.55	4,067	+0.99(+2.79%)
Jul 28, 2010	35.55	36.24	35.21	35.55	1,069	+0.39(+1.10%)
Jul 27, 2010	35.17	35.65	35.13	35.17	4,056	+0.24(+0.68%)
Jul 26, 2010	34.50	35.00	34.30	34.93	447,025	+0.53(+1.53%)
Jul 23, 2010	33.94	34.65	33.75	34.40	600,326	+0.34(+0.98%)
Jul 22, 2010	33.64	34.11	33.27	34.07	1,191	+0.81(+2.43%)
Jul 21, 2010	34.41	34.60	33.21	33.26	1,043,226	-0.77(-2.26%)
Jul 20, 2010	33.40	34.05	33.25	34.03	5,210	+0.33(+0.98%)
Jul 19, 2010	33.86	34.00	33.45	33.70	617,852	-0.16(-0.49%)
Jul 16, 2010	33.86	34.89	33.79	33.86	563,706	-1.12(-3.19%)
Jul 15, 2010	35.18	35.18	34.47	34.98	476,069	-0.18(-0.52%)
Jul 14, 2010	35.55	35.59	34.70	35.17	12,818	-0.53(-1.49%)
Jul 13, 2010	35.06	35.78	35.06	35.70	496,635	+0.97(+2.80%)
Jul 12, 2010	34.81	35.05	34.55	34.73	378,970	-0.23(-0.66%)
Jul 09, 2010	34.96	35.00	34.53	34.96	275,395	+0.21(+0.61%)
Jul 08, 2010	34.99	35.18	34.36	34.75	1,017	-0.03(-0.09%)
Jul 07, 2010	33.82	34.78	33.79	34.78	3,066	+1.16(+3.46%)
Jul 06, 2010	33.62	34.37	33.40	33.62	3,151	+0.31(+0.93%)
Jul 02, 2010	33.31	33.61	33.08	33.31	584,339	-0.16(-0.49%)
Jul 01, 2010	33.88	34.00	32.89	33.47	1,114,677	-0.31(-0.91%)
Jun 30, 2010	34.18	34.54	33.77	33.78	10,767	-0.45(-1.31%)
Jun 29, 2010	34.23	34.76	34.13	34.23	462	-0.65(-1.87%)
Jun 25, 2010	34.88	35.08	34.56	34.88	920,174	+0.37(+1.07%)
Jun 24, 2010	34.86	34.99	34.42	34.51	672,908	-0.41(-1.19%)
Jun 23, 2010	35.09	35.37	34.83	34.92	706,948	-0.21(-0.60%)
Jun 22, 2010	35.53	35.97	35.11	35.13	2,332	-0.46(-1.29%)
Jun 21, 2010	35.98	36.11	35.44	35.59	443,962	-0.12(-0.33%)
Jun 18, 2010	35.71	35.90	35.40	35.71	508,475	-0.03(-0.07%)
Jun 17, 2010	35.74	35.93	35.32	35.74	498,714	+0.01(+0.02%)
Jun 16, 2010	35.44	35.86	35.40	35.73	413,103	+0.05(+0.15%)
Jun 15, 2010	35.21	35.73	35.01	35.68	462,642	+0.80(+2.28%)
Jun 14, 2010	35.27	35.49	34.80	34.88	460,586	-0.22(-0.62%)
Jun 11, 2010	34.70	35.14	34.50	35.10	374,756	+0.12(+0.36%)
Jun 10, 2010	34.61	35.03	34.47	34.98	2,696	+0.77(+2.25%)
Jun 09, 2010	34.86	34.95	34.10	34.21	585,048	-0.55(-1.59%)
Jun 08, 2010	34.34	34.82	34.02	34.76	232	+0.57(+1.65%)
Jun 07, 2010	34.60	34.87	34.18	34.19	615,944	-0.26(-0.74%)
Jun 04, 2010	34.45	35.28	34.36	34.45	577,548	-1.30(-3.64%)
Jun 03, 2010	35.97	36.11	35.49	35.75	355,506	-0.22(-0.60%)
Jun 02, 2010	35.28	35.99	35.07	35.97	16,636	+0.77(+2.18%)
Jun 01, 2010	35.92	36.06	35.18	35.20	766,338	-0.87(-2.41%)
May 28, 2010	36.07	36.64	35.93	36.07	536,447	-0.52(-1.42%)
May 27, 2010	36.39	36.61	35.82	36.59	498,595	+0.98(+2.75%)
May 26, 2010	35.57	35.98	35.32	35.61	549,051	+0.07(+0.18%)
May 25, 2010	34.79	35.63	34.47	35.54	2,034	+0.17(+0.48%)
May 24, 2010	35.78	36.04	35.33	35.37	381,479	-0.61(-1.70%)
May 21, 2010	35.23	36.13	35.10	35.98	972,863	+0.58(+1.64%)
May 20, 2010	35.76	36.34	34.95	35.40	2,437	-1.38(-3.76%)
May 19, 2010	36.63	37.29	36.28	36.79	710,236	+0.05(+0.14%)
May 18, 2010	37.96	38.19	36.65	36.73	1,187	-1.03(-2.73%)
May 17, 2010	37.56	37.85	36.83	37.76	540,343	+0.31(+0.82%)
May 14, 2010	37.46	38.08	37.24	37.46	442,663	-0.83(-2.16%)
May 13, 2010	38.79	38.79	38.25	38.29	371,942	-0.51(-1.31%)
May 12, 2010	38.85	38.94	38.29	38.79	482,348	+0.16(+0.42%)
May 11, 2010	38.81	39.10	38.57	38.63	564	+0.47(+1.23%)
May 10, 2010	37.77	38.21	37.59	38.16	673,598	+1.32(+3.59%)
May 07, 2010	37.10	37.54	36.49	36.84	764,660	-0.27(-0.72%)
May 06, 2010	38.20	38.50	34.93	37.11	838,815	-1.17(-3.05%)
May 05, 2010	38.48	38.81	38.23	38.27	449,986	-0.33(-0.84%)
May 04, 2010	38.54	38.73	38.19	38.60	695,366	-0.31(-0.79%)

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.