Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	33.47	33.78	32.66	33.00	4,338,262	-0.83(-2.46%)
Jul 29, 2010	34.09	34.30	33.62	33.84	4,658,163	+0.27(+0.82%)
Jul 28, 2010	33.83	34.08	33.56	33.56	4,267,761	-0.04(-0.12%)
Jul 27, 2010	33.76	33.92	33.51	33.60	3,254,106	+0.02(+0.07%)
Jul 26, 2010	33.89	34.07	33.38	33.58	3,615,002	-0.34(-1.01%)
Jul 23, 2010	33.18	34.06	33.14	33.92	4,671,738	+0.57(+1.72%)
Jul 22, 2010	32.66	33.52	32.57	33.35	5,804,956	+1.01(+3.14%)
Jul 21, 2010	32.67	32.77	32.30	32.34	7,495,064	-0.25(-0.76%)
Jul 20, 2010	31.46	32.67	31.38	32.58	6,509,201	+0.92(+2.91%)
Jul 19, 2010	31.60	31.97	31.42	31.66	3,742,176	+0.15(+0.47%)
Jul 16, 2010	32.53	32.68	31.31	31.52	9,569,324	-1.20(-3.66%)
Jul 15, 2010	32.54	32.81	32.19	32.71	5,326,364	+0.10(+0.31%)
Jul 14, 2010	32.78	33.02	32.10	32.61	6,248,120	-0.33(-1.01%)
Jul 13, 2010	33.01	33.25	32.81	32.95	4,675,649	+0.15(+0.46%)
Jul 12, 2010	32.64	33.06	32.55	32.79	5,720,584	-0.02(-0.06%)
Jul 09, 2010	33.34	33.49	32.55	32.81	4,877,320	-0.53(-1.58%)
Jul 08, 2010	33.06	33.48	32.75	33.34	5,667,298	+0.41(+1.26%)
Jul 07, 2010	32.38	32.96	32.38	32.93	5,441,771	+0.43(+1.32%)
Jul 06, 2010	33.11	33.25	32.25	32.50	6,855,458	-0.04(-0.12%)
Jul 02, 2010	33.03	33.15	32.39	32.54	5,696,822	-0.43(-1.31%)
Jul 01, 2010	33.30	33.61	32.29	32.97	13,279,553	-0.36(-1.08%)
Jun 30, 2010	33.99	34.38	33.24	33.33	5,798,249	-0.75(-2.21%)
Jun 29, 2010	34.73	34.86	33.98	34.08	5,801,281	-1.11(-3.15%)
Jun 25, 2010	34.91	35.63	34.72	35.19	9,571,495	+0.84(+2.44%)
Jun 24, 2010	35.38	35.62	34.29	34.35	5,340,158	-1.23(-3.45%)
Jun 23, 2010	35.99	36.45	35.44	35.58	4,147,614	-0.41(-1.15%)
Jun 22, 2010	36.46	37.18	35.93	36.00	6,360,706	-0.38(-1.05%)
Jun 21, 2010	36.71	37.10	36.18	36.38	5,174,878	+0.02(+0.05%)
Jun 18, 2010	36.82	36.88	36.17	36.36	6,188,152	-0.28(-0.77%)
Jun 17, 2010	36.67	36.99	36.22	36.64	6,727,683	-0.13(-0.36%)
Jun 16, 2010	36.36	37.15	36.36	36.77	4,227,856	+0.11(+0.29%)
Jun 15, 2010	36.77	37.06	36.43	36.67	8,515,798	+0.30(+0.83%)
Jun 14, 2010	35.90	36.99	35.58	36.37	8,274,449	+0.56(+1.57%)
Jun 11, 2010	35.51	36.20	35.40	35.80	4,870,495	-0.13(-0.38%)
Jun 10, 2010	35.24	36.05	34.80	35.94	5,879,664	+1.43(+4.16%)
Jun 09, 2010	35.45	35.85	34.46	34.50	5,614,055	-0.79(-2.23%)
Jun 08, 2010	35.66	35.80	34.44	35.29	7,257,010	-0.14(-0.41%)
Jun 07, 2010	36.96	37.13	35.42	35.43	6,677,675	-1.31(-3.57%)
Jun 04, 2010	37.57	37.97	36.58	36.75	5,356,089	-1.52(-3.97%)
Jun 03, 2010	38.21	38.47	37.65	38.27	4,369,147	+0.07(+0.18%)
Jun 02, 2010	37.33	38.20	37.16	38.20	6,172,753	+1.34(+3.62%)
Jun 01, 2010	37.32	37.97	36.81	36.86	4,068,825	-0.59(-1.59%)
May 28, 2010	37.73	38.10	37.35	37.46	4,821,300	-0.27(-0.72%)
May 27, 2010	37.37	37.80	37.05	37.73	5,855,853	+1.10(+3.00%)
May 26, 2010	37.35	37.72	36.55	36.63	7,993,859	-0.31(-0.85%)
May 25, 2010	37.15	37.62	36.27	36.94	9,791,683	-1.27(-3.32%)
May 24, 2010	37.26	39.15	37.26	38.21	9,554,528	+0.53(+1.41%)
May 21, 2010	35.49	37.70	35.49	37.68	11,232,181	+1.83(+5.12%)
May 20, 2010	36.57	36.95	35.77	35.84	10,908,645	-0.91(-2.48%)
May 19, 2010	36.43	36.93	35.68	36.75	5,737,069	+0.29(+0.79%)
May 18, 2010	37.85	38.18	36.28	36.46	6,080,759	-0.92(-2.47%)
May 17, 2010	37.57	37.64	36.68	37.39	4,433,684	+0.08(+0.20%)
May 14, 2010	38.16	38.20	36.97	37.31	6,579,323	-1.00(-2.61%)
May 13, 2010	38.94	39.07	38.31	38.31	3,386,077	-0.64(-1.64%)
May 12, 2010	39.15	39.27	38.80	38.95	4,567,212	+0.01(+0.02%)
May 11, 2010	39.32	39.49	38.74	38.94	4,940,938	-0.45(-1.14%)
May 10, 2010	38.76	39.39	38.38	39.39	8,167,949	+2.11(+5.65%)
May 07, 2010	38.21	38.45	36.83	37.28	10,494,407	-0.73(-1.93%)
May 06, 2010	38.24	38.96	36.36	38.02	8,802,916	-0.39(-1.01%)
May 05, 2010	38.61	39.20	37.54	38.41	5,364,399	+0.30(+0.78%)
May 04, 2010	38.39	38.72	37.82	38.11	5,022,746	-0.80(-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.