Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	37.19	37.25	36.91	37.19	1,892	+0.08(+0.22%)
Jul 29, 2010	37.13	37.16	37.11	37.11	19,135	-0.19(-0.51%)
Jul 28, 2010	37.42	37.42	37.17	37.30	7,656	-0.06(-0.17%)
Jul 27, 2010	37.30	37.46	37.25	37.36	20,188	+0.17(+0.46%)
Jul 26, 2010	36.81	37.19	36.81	37.19	5,432	+0.41(+1.12%)
Jul 23, 2010	36.55	36.99	36.55	36.78	17,044	+0.05(+0.14%)
Jul 22, 2010	36.54	36.84	36.36	36.73	3,566	+0.73(+2.03%)
Jul 21, 2010	36.32	36.37	35.95	36.00	5,612	-0.41(-1.11%)
Jul 20, 2010	35.62	36.40	35.62	36.40	2,132	+0.36(+1.01%)
Jul 19, 2010	36.10	36.10	35.90	36.04	8,365	-0.04(-0.12%)
Jul 16, 2010	36.08	36.64	36.01	36.08	119,155	-0.90(-2.42%)
Jul 15, 2010	36.80	37.02	36.58	36.98	6,865	+0.23(+0.64%)
Jul 14, 2010	36.54	36.86	36.54	36.74	5,488	-0.09(-0.23%)
Jul 13, 2010	36.59	36.86	36.59	36.83	7,625	+0.56(+1.55%)
Jul 12, 2010	35.86	36.28	35.86	36.27	4,875	+0.17(+0.48%)
Jul 09, 2010	36.10	36.10	35.99	36.10	3,965	+0.24(+0.66%)
Jul 08, 2010	35.85	35.86	35.66	35.86	25,685	+0.35(+0.99%)
Jul 07, 2010	34.78	35.51	34.77	35.51	3,760	+0.84(+2.42%)
Jul 06, 2010	34.54	35.05	34.54	34.67	13,410	+0.57(+1.69%)
Jul 02, 2010	34.09	34.46	34.09	34.09	2,022	-0.31(-0.91%)
Jul 01, 2010	34.33	34.50	34.01	34.40	20,230	+0.05(+0.14%)
Jun 30, 2010	34.45	34.87	34.36	34.36	7,131	-0.18(-0.54%)
Jun 29, 2010	34.98	34.98	34.54	34.54	13,039	-1.07(-2.99%)
Jun 25, 2010	35.61	35.82	35.46	35.61	2,075	-0.04(-0.12%)
Jun 24, 2010	35.95	35.95	35.65	35.65	2,634	-0.45(-1.24%)
Jun 23, 2010	36.27	36.30	36.10	36.10	3,146	-0.22(-0.61%)
Jun 22, 2010	36.75	36.79	36.32	36.32	4,063	-0.27(-0.74%)
Jun 21, 2010	37.08	37.16	36.59	36.59	906	-0.33(-0.90%)
Jun 18, 2010	36.92	36.92	36.31	36.92	31,505	+0.23(+0.62%)
Jun 17, 2010	36.83	36.83	36.55	36.69	6,969	+0.01(+0.02%)
Jun 16, 2010	36.44	36.81	36.44	36.69	28,762	+0.00(+0.00%)
Jun 15, 2010	36.13	36.72	36.13	36.69	19,222	+0.66(+1.85%)
Jun 14, 2010	36.14	36.26	35.99	36.02	6,183	+0.19(+0.54%)
Jun 11, 2010	35.33	35.83	35.33	35.83	2,926	+0.45(+1.28%)
Jun 10, 2010	35.12	35.61	35.12	35.37	5,169	+0.69(+2.00%)
Jun 09, 2010	35.14	35.33	34.62	34.68	1,817	-0.22(-0.62%)
Jun 08, 2010	34.62	34.92	34.50	34.90	10,126	+0.13(+0.36%)
Jun 07, 2010	35.11	35.23	34.74	34.77	4,115	-0.32(-0.92%)
Jun 04, 2010	35.10	35.79	35.03	35.10	12,014	-1.23(-3.37%)
Jun 03, 2010	36.36	36.42	36.09	36.32	11,397	+0.37(+1.02%)
Jun 02, 2010	35.50	36.02	35.50	35.95	2,094	+0.17(+0.47%)
Jun 01, 2010	35.53	35.95	35.53	35.79	2,472	-0.27(-0.74%)
May 28, 2010	36.05	36.36	35.56	36.05	8,659	-0.14(-0.39%)
May 27, 2010	35.68	36.19	35.68	36.19	50,340	+1.02(+2.90%)
May 26, 2010	35.49	35.64	35.17	35.17	2,417	-0.08(-0.22%)
May 25, 2010	34.87	35.25	34.39	35.25	37,202	-0.17(-0.48%)
May 24, 2010	35.84	35.84	35.42	35.42	5,715	-0.25(-0.69%)
May 21, 2010	35.06	35.88	34.80	35.67	22,017	+0.06(+0.16%)
May 20, 2010	35.58	36.07	35.54	35.61	19,465	-1.27(-3.46%)
May 19, 2010	36.62	36.89	36.45	36.88	11,471	+0.06(+0.15%)
May 18, 2010	37.48	37.64	36.76	36.83	6,884	-0.41(-1.10%)
May 17, 2010	37.27	37.46	36.86	37.24	4,247	-0.07(-0.19%)
May 14, 2010	37.31	37.62	37.07	37.31	16,720	-0.81(-2.12%)
May 13, 2010	38.48	38.48	38.06	38.12	4,366	-0.48(-1.24%)
May 12, 2010	37.86	38.60	37.86	38.60	8,965	+0.39(+1.01%)
May 11, 2010	38.57	38.57	38.14	38.21	14,314	-0.13(-0.35%)
May 10, 2010	38.41	38.45	38.13	38.34	34,382	+1.72(+4.69%)
May 07, 2010	36.24	37.36	35.88	36.63	88,761	+0.01(+0.02%)
May 06, 2010	38.18	38.59	29.60	36.62	62,188	-1.75(-4.55%)
May 05, 2010	38.64	38.64	38.29	38.36	5,262	-0.42(-1.09%)
May 04, 2010	39.26	39.26	38.60	38.79	14,935	-0.97(-2.44%)

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.