Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	35.17	35.25	33.57	35.17	626,510	+0.23(+0.65%)
Jul 29, 2010	35.48	35.62	34.35	34.94	463,090	-0.36(-1.01%)
Jul 28, 2010	35.27	35.43	34.84	35.30	850,695	-0.11(-0.31%)
Jul 27, 2010	35.03	35.87	34.95	35.41	1,381,484	+0.91(+2.64%)
Jul 26, 2010	34.17	34.55	33.68	34.50	449,375	+0.58(+1.72%)
Jul 23, 2010	32.23	33.98	32.11	33.91	657,613	+1.46(+4.51%)
Jul 22, 2010	31.78	32.76	31.78	32.45	325,233	+1.07(+3.41%)
Jul 21, 2010	31.18	31.88	31.09	31.38	413,178	+0.39(+1.25%)
Jul 20, 2010	29.91	31.01	29.78	30.99	276,679	+0.53(+1.75%)
Jul 19, 2010	29.79	30.70	29.74	30.46	272,804	+0.74(+2.50%)
Jul 16, 2010	29.72	30.67	29.66	29.72	228,466	-1.13(-3.66%)
Jul 15, 2010	31.10	31.10	30.37	30.84	225,164	-0.28(-0.89%)
Jul 14, 2010	31.02	31.41	30.68	31.12	243,569	-0.06(-0.19%)
Jul 13, 2010	30.55	31.35	30.44	31.18	220,045	+0.44(+1.43%)
Jul 12, 2010	30.59	30.88	29.87	30.74	277,689	-0.11(-0.37%)
Jul 09, 2010	30.85	31.11	30.57	30.85	183,035	+0.25(+0.81%)
Jul 08, 2010	30.68	30.86	30.10	30.61	3,739	+0.23(+0.75%)
Jul 07, 2010	28.79	30.43	28.70	30.38	559,517	+1.71(+5.97%)
Jul 06, 2010	29.46	29.84	28.39	28.67	1,105	-0.24(-0.82%)
Jul 02, 2010	28.90	29.16	28.56	28.90	306,732	-0.07(-0.24%)
Jul 01, 2010	29.87	29.87	28.52	28.97	504,749	-0.92(-3.08%)
Jun 30, 2010	30.19	30.72	29.82	29.89	187	-0.43(-1.40%)
Jun 29, 2010	30.97	31.02	30.05	30.32	525,048	-1.40(-4.40%)
Jun 25, 2010	31.71	32.15	31.03	31.71	975,141	+0.30(+0.94%)
Jun 24, 2010	32.04	32.08	31.31	31.42	201,675	-0.94(-2.90%)
Jun 23, 2010	32.06	32.66	31.66	32.36	277,044	+0.17(+0.52%)
Jun 22, 2010	33.49	33.67	32.15	32.19	290,088	-1.39(-4.13%)
Jun 21, 2010	33.87	34.48	33.33	33.58	193,285	+0.12(+0.36%)
Jun 18, 2010	33.46	33.81	33.24	33.46	227,531	-0.25(-0.73%)
Jun 17, 2010	33.76	33.80	32.92	33.70	236,776	+0.25(+0.74%)
Jun 16, 2010	33.80	33.80	33.25	33.46	323,797	-0.69(-2.03%)
Jun 15, 2010	33.12	34.25	32.97	34.15	264,779	+1.37(+4.17%)
Jun 14, 2010	33.19	33.62	32.65	32.78	304,021	-0.15(-0.45%)
Jun 11, 2010	32.89	33.48	32.40	32.93	392,277	-0.25(-0.75%)
Jun 10, 2010	31.08	33.18	31.01	33.18	839,565	+3.43(+11.54%)
Jun 09, 2010	29.98	30.58	29.59	29.75	383,710	-0.07(-0.23%)
Jun 08, 2010	30.33	30.47	29.40	29.82	503,402	-0.35(-1.15%)
Jun 07, 2010	31.11	31.12	30.08	30.16	368,623	-0.93(-2.99%)
Jun 04, 2010	31.09	32.31	30.90	31.09	265,924	-1.90(-5.76%)
Jun 03, 2010	32.77	33.28	32.61	32.99	325,708	+0.23(+0.69%)
Jun 02, 2010	31.75	32.77	31.38	32.76	1,212	+1.25(+3.96%)
Jun 01, 2010	31.83	32.52	31.47	31.52	525,605	-0.67(-2.09%)
May 28, 2010	32.19	32.62	31.98	32.19	661,121	-0.13(-0.40%)
May 27, 2010	31.48	32.35	30.97	32.32	363,405	+1.50(+4.88%)
May 26, 2010	30.41	31.34	30.06	30.81	578,239	+0.62(+2.06%)
May 25, 2010	29.42	30.27	28.87	30.19	408,645	-0.15(-0.49%)
May 24, 2010	30.65	31.14	30.22	30.34	512,114	-0.37(-1.19%)
May 21, 2010	29.69	30.76	29.44	30.71	537,126	+0.36(+1.17%)
May 20, 2010	30.45	31.21	30.30	30.35	434,201	-2.20(-6.75%)
May 19, 2010	33.00	33.26	31.67	32.55	522,870	-0.68(-2.05%)
May 18, 2010	33.86	34.25	33.09	33.23	615,536	-0.30(-0.89%)
May 17, 2010	33.76	34.19	32.96	33.53	531,194	+0.01(+0.03%)
May 14, 2010	33.52	34.65	33.14	33.52	285,933	-1.49(-4.27%)
May 13, 2010	35.02	35.45	34.83	35.01	299,980	-0.20(-0.56%)
May 12, 2010	34.62	35.39	34.62	35.21	251,237	+0.77(+2.24%)
May 11, 2010	34.37	34.81	34.12	34.44	520,915	+0.32(+0.93%)
May 10, 2010	34.03	34.17	33.81	34.12	321,214	+2.05(+6.39%)
May 07, 2010	33.29	33.69	31.90	32.07	696,138	-1.41(-4.23%)
May 06, 2010	33.49	36.17	30.37	33.49	101	-1.95(-5.50%)
May 05, 2010	34.99	35.81	34.98	35.44	521,635	+0.04(+0.11%)
May 04, 2010	36.25	36.25	35.09	35.40	285,545	-1.42(-3.87%)

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.