Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	32.16	32.45	31.38	31.71	4,514,944	-0.80(-2.46%)
Jul 29, 2010	32.75	32.96	32.31	32.51	4,847,873	+0.26(+0.82%)
Jul 28, 2010	32.51	32.75	32.25	32.25	4,441,571	-0.04(-0.12%)
Jul 27, 2010	32.44	32.59	32.20	32.29	3,386,634	+0.02(+0.07%)
Jul 26, 2010	32.56	32.74	32.08	32.27	3,762,227	-0.33(-1.01%)
Jul 23, 2010	31.88	32.72	31.85	32.60	4,862,000	+0.55(+1.72%)
Jul 22, 2010	31.38	32.21	31.30	32.05	6,041,370	+0.97(+3.14%)
Jul 21, 2010	31.39	31.49	31.03	31.07	7,800,311	-0.24(-0.76%)
Jul 20, 2010	30.23	31.39	30.15	31.31	6,774,297	+0.88(+2.90%)
Jul 19, 2010	30.36	30.71	30.19	30.42	3,894,581	+0.14(+0.47%)
Jul 16, 2010	31.26	31.40	30.09	30.28	9,959,047	-1.15(-3.66%)
Jul 15, 2010	31.27	31.53	30.93	31.43	5,543,287	+0.10(+0.31%)
Jul 14, 2010	31.50	31.73	30.85	31.34	6,502,583	-0.32(-1.01%)
Jul 13, 2010	31.72	31.95	31.53	31.66	4,866,071	+0.15(+0.46%)
Jul 12, 2010	31.36	31.77	31.28	31.51	5,953,562	-0.02(-0.06%)
Jul 09, 2010	32.04	32.18	31.28	31.53	5,075,956	-0.51(-1.58%)
Jul 08, 2010	31.77	32.17	31.47	32.03	5,898,106	+0.40(+1.26%)
Jul 07, 2010	31.11	31.67	31.11	31.64	5,663,395	+0.41(+1.31%)
Jul 06, 2010	31.81	31.95	30.98	31.23	7,134,655	-0.04(-0.12%)
Jul 02, 2010	31.74	31.85	31.12	31.26	5,928,832	-0.41(-1.31%)
Jul 01, 2010	32.00	32.30	31.03	31.68	13,820,380	-0.35(-1.08%)
Jun 30, 2010	32.66	33.04	31.94	32.03	6,034,390	-0.72(-2.21%)
Jun 29, 2010	33.37	33.50	32.65	32.75	6,037,546	-1.07(-3.15%)
Jun 25, 2010	33.54	34.24	33.36	33.81	9,961,307	+0.81(+2.44%)
Jun 24, 2010	33.99	34.23	32.95	33.01	5,557,643	-1.18(-3.45%)
Jun 23, 2010	34.58	35.02	34.06	34.19	4,316,532	-0.40(-1.15%)
Jun 22, 2010	35.04	35.72	34.52	34.59	6,619,754	-0.37(-1.05%)
Jun 21, 2010	35.27	35.65	34.77	34.95	5,385,632	+0.02(+0.05%)
Jun 18, 2010	35.38	35.43	34.75	34.94	6,440,173	-0.27(-0.77%)
Jun 17, 2010	35.24	35.54	34.80	35.21	7,001,677	-0.13(-0.36%)
Jun 16, 2010	34.94	35.69	34.94	35.34	4,400,041	+0.10(+0.29%)
Jun 15, 2010	35.33	35.61	35.01	35.23	8,862,615	+0.29(+0.83%)
Jun 14, 2010	34.50	35.54	34.19	34.94	8,611,437	+0.54(+1.57%)
Jun 11, 2010	34.12	34.78	34.02	34.40	5,068,852	-0.13(-0.38%)
Jun 10, 2010	33.86	34.64	33.44	34.53	6,119,121	+1.38(+4.16%)
Jun 09, 2010	34.06	34.45	33.12	33.15	5,842,694	-0.76(-2.23%)
Jun 08, 2010	34.27	34.40	33.09	33.91	7,552,561	-0.03(-0.10%)
Jun 07, 2010	35.40	35.57	33.93	33.94	6,971,059	-1.26(-3.57%)
Jun 04, 2010	35.98	36.38	35.04	35.20	5,591,409	-1.46(-3.97%)
Jun 03, 2010	36.61	36.85	36.06	36.66	4,561,106	+0.06(+0.18%)
Jun 02, 2010	35.76	36.59	35.59	36.59	6,443,953	+1.28(+3.62%)
Jun 01, 2010	35.75	36.37	35.26	35.31	4,247,589	-0.57(-1.59%)
May 28, 2010	36.14	36.50	35.78	35.88	5,033,124	-0.26(-0.72%)
May 27, 2010	35.80	36.21	35.49	36.14	6,113,130	+1.05(+3.00%)
May 26, 2010	35.78	36.13	35.01	35.09	8,345,070	-0.30(-0.85%)
May 25, 2010	35.58	36.03	34.74	35.39	10,221,881	-1.21(-3.32%)
May 24, 2010	35.70	37.50	35.70	36.60	9,974,307	+0.51(+1.41%)
May 21, 2010	34.00	36.11	34.00	36.09	11,725,667	+1.76(+5.12%)
May 20, 2010	35.03	35.40	34.27	34.33	11,387,916	-0.87(-2.48%)
May 19, 2010	34.90	35.38	34.17	35.20	5,989,127	+0.28(+0.79%)
May 18, 2010	36.26	36.57	34.76	34.93	6,347,917	-0.88(-2.47%)
May 17, 2010	35.99	36.06	35.14	35.81	4,628,478	+0.07(+0.20%)
May 14, 2010	36.55	36.59	35.41	35.74	6,868,386	-0.96(-2.61%)
May 13, 2010	37.30	37.42	36.70	36.70	3,534,845	-0.61(-1.64%)
May 12, 2010	37.50	37.62	37.16	37.31	4,767,872	+0.01(+0.02%)
May 11, 2010	37.66	37.83	37.10	37.30	5,158,019	-0.43(-1.14%)
May 10, 2010	37.13	37.73	36.77	37.73	8,526,808	+2.02(+5.65%)
May 07, 2010	36.60	36.83	35.28	35.71	10,955,479	-0.70(-1.93%)
May 06, 2010	36.63	37.32	34.83	36.42	9,189,672	-0.37(-1.01%)
May 05, 2010	36.99	37.55	35.96	36.79	5,600,084	+0.29(+0.78%)
May 04, 2010	36.78	37.09	36.22	36.50	5,243,420	-0.77(-2.07%)

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.