Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	33.49	33.71	32.98	33.49	116,507	+0.08(+0.25%)
Jul 29, 2010	33.72	33.78	33.18	33.41	189,532	+0.01(+0.04%)
Jul 28, 2010	33.28	33.49	33.13	33.40	59,212	+0.09(+0.27%)
Jul 27, 2010	33.52	33.66	33.19	33.31	124,150	-0.13(-0.38%)
Jul 26, 2010	33.22	33.44	33.12	33.43	114,275	+0.00(+0.00%)
Jul 23, 2010	32.94	33.43	32.82	33.43	93,926	+0.34(+1.04%)
Jul 22, 2010	32.86	33.22	32.86	33.09	152,565	+0.80(+2.48%)
Jul 21, 2010	32.75	32.75	32.05	32.29	110,053	-0.16(-0.48%)
Jul 20, 2010	31.47	32.46	31.47	32.45	101,024	+0.71(+2.24%)
Jul 19, 2010	31.56	31.81	31.35	31.74	89,676	+0.37(+1.17%)
Jul 16, 2010	31.37	31.77	31.21	31.37	92,721	-0.63(-1.96%)
Jul 15, 2010	32.28	32.32	31.70	32.00	103,665	-0.41(-1.27%)
Jul 14, 2010	32.16	32.45	32.10	32.41	140,265	-0.12(-0.37%)
Jul 13, 2010	32.66	32.78	32.36	32.53	301,380	+0.24(+0.74%)
Jul 12, 2010	32.48	32.48	31.94	32.29	134,136	-0.11(-0.35%)
Jul 09, 2010	32.40	32.40	31.84	32.40	164,179	+0.55(+1.71%)
Jul 08, 2010	31.73	31.89	31.42	31.86	151,498	+0.12(+0.38%)
Jul 07, 2010	30.96	31.74	30.96	31.74	180,561	+0.64(+2.06%)
Jul 06, 2010	31.34	31.62	30.89	31.10	117,409	+0.39(+1.25%)
Jul 02, 2010	30.71	30.93	30.52	30.71	196,407	+0.02(+0.07%)
Jul 01, 2010	30.58	30.76	30.08	30.69	445,482	+0.03(+0.10%)
Jun 30, 2010	30.89	31.20	30.65	30.66	514,978	-0.03(-0.10%)
Jun 29, 2010	31.16	31.55	30.61	30.69	712,985	-1.65(-5.11%)
Jun 25, 2010	32.34	32.51	31.95	32.34	75,292	+0.31(+0.98%)
Jun 24, 2010	32.47	32.47	31.95	32.03	203,250	-0.67(-2.04%)
Jun 23, 2010	32.12	32.84	32.12	32.69	690,769	+0.70(+2.18%)
Jun 22, 2010	32.56	32.71	31.91	31.99	370,661	-0.36(-1.11%)
Jun 21, 2010	32.72	32.78	32.21	32.35	471,476	+0.61(+1.92%)
Jun 18, 2010	31.74	31.87	31.54	31.74	83,407	+0.11(+0.35%)
Jun 17, 2010	31.94	31.94	31.38	31.63	120,090	-0.21(-0.67%)
Jun 16, 2010	31.58	31.91	31.39	31.85	112,645	+0.17(+0.54%)
Jun 15, 2010	31.08	31.72	31.08	31.68	169,105	+0.80(+2.58%)
Jun 14, 2010	31.36	31.47	30.88	30.88	101,518	-0.19(-0.61%)
Jun 11, 2010	30.50	31.08	30.32	31.07	87,470	+0.22(+0.71%)
Jun 10, 2010	30.56	30.94	30.30	30.85	106,678	+0.93(+3.09%)
Jun 09, 2010	29.98	30.52	29.72	29.92	190,542	+0.05(+0.16%)
Jun 08, 2010	29.38	29.89	29.18	29.88	122,646	+0.69(+2.38%)
Jun 07, 2010	29.70	29.89	29.18	29.18	167,177	-0.53(-1.79%)
Jun 04, 2010	29.71	30.42	29.52	29.71	271,822	-1.02(-3.31%)
Jun 03, 2010	30.92	31.06	30.35	30.73	558,746	+0.02(+0.06%)
Jun 02, 2010	29.98	30.79	29.92	30.71	278,643	+0.86(+2.89%)
Jun 01, 2010	29.97	30.55	29.72	29.85	145,946	-0.50(-1.65%)
May 28, 2010	30.35	30.64	30.10	30.35	184,655	-0.27(-0.87%)
May 27, 2010	30.05	30.64	29.80	30.62	523,881	+1.68(+5.82%)
May 26, 2010	29.00	29.73	28.81	28.93	203,536	+0.15(+0.51%)
May 25, 2010	28.43	28.82	27.71	28.79	248,181	-0.38(-1.31%)
May 24, 2010	29.54	29.69	29.09	29.17	138,157	-0.19(-0.65%)
May 21, 2010	28.15	29.40	27.96	29.36	365,150	+0.88(+3.09%)
May 20, 2010	28.21	28.93	28.07	28.48	555,873	-1.25(-4.21%)
May 19, 2010	29.78	29.99	29.22	29.73	444,914	-0.48(-1.59%)
May 18, 2010	31.24	31.37	30.09	30.21	207,371	-0.70(-2.26%)
May 17, 2010	30.88	31.13	30.14	30.91	350,943	-0.24(-0.78%)
May 14, 2010	31.15	31.63	30.78	31.15	342,702	-0.73(-2.28%)
May 13, 2010	32.24	32.32	31.79	31.88	193,250	-0.23(-0.71%)
May 12, 2010	32.08	32.26	31.89	32.10	328,642	+0.43(+1.37%)
May 11, 2010	32.08	32.21	31.67	31.67	351,143	-0.59(-1.84%)
May 10, 2010	32.07	32.43	32.02	32.27	549,207	+2.28(+7.59%)
May 07, 2010	30.10	30.59	29.00	29.99	661,414	+5.76(+23.75%)
May 06, 2010	31.29	31.63	22.16	24.23	1,842,404	-7.43(-23.46%)
May 05, 2010	31.48	32.05	31.13	31.66	468,703	-0.48(-1.48%)
May 04, 2010	32.88	32.96	31.86	32.14	336,579	-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.