Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	33.47	33.77	32.65	33.00	4,338,707	-0.83(-2.46%)
Jul 29, 2010	34.08	34.29	33.62	33.83	4,658,640	+0.27(+0.82%)
Jul 28, 2010	33.83	34.08	33.56	33.56	4,268,198	-0.04(-0.12%)
Jul 27, 2010	33.76	33.91	33.51	33.60	3,254,440	+0.02(+0.07%)
Jul 26, 2010	33.89	34.07	33.38	33.58	3,615,372	-0.34(-1.01%)
Jul 23, 2010	33.18	34.05	33.14	33.92	4,672,216	+0.57(+1.72%)
Jul 22, 2010	32.65	33.52	32.57	33.35	5,805,551	+1.01(+3.14%)
Jul 21, 2010	32.66	32.77	32.29	32.33	7,495,832	-0.25(-0.76%)
Jul 20, 2010	31.46	32.66	31.37	32.58	6,509,868	+0.92(+2.90%)
Jul 19, 2010	31.59	31.96	31.42	31.66	3,742,560	+0.15(+0.47%)
Jul 16, 2010	32.53	32.68	31.31	31.51	9,570,304	-1.20(-3.66%)
Jul 15, 2010	32.54	32.81	32.18	32.71	5,326,910	+0.10(+0.31%)
Jul 14, 2010	32.78	33.02	32.10	32.61	6,248,760	-0.33(-1.01%)
Jul 13, 2010	33.01	33.25	32.81	32.94	4,676,128	+0.15(+0.46%)
Jul 12, 2010	32.63	33.06	32.55	32.79	5,721,170	-0.02(-0.06%)
Jul 09, 2010	33.34	33.49	32.55	32.81	4,877,820	-0.53(-1.58%)
Jul 08, 2010	33.06	33.47	32.75	33.34	5,667,879	+0.41(+1.26%)
Jul 07, 2010	32.38	32.96	32.38	32.92	5,442,329	+0.43(+1.31%)
Jul 06, 2010	33.10	33.25	32.24	32.49	6,856,160	-0.04(-0.12%)
Jul 02, 2010	33.03	33.14	32.39	32.53	5,697,405	-0.43(-1.31%)
Jul 01, 2010	33.30	33.61	32.29	32.97	13,280,913	-0.36(-1.08%)
Jun 30, 2010	33.99	34.38	33.24	33.33	5,798,843	-0.75(-2.21%)
Jun 29, 2010	34.72	34.86	33.97	34.08	5,801,876	-1.11(-3.15%)
Jun 25, 2010	34.90	35.63	34.71	35.19	9,572,476	+0.84(+2.44%)
Jun 24, 2010	35.37	35.62	34.29	34.35	5,340,705	-1.23(-3.45%)
Jun 23, 2010	35.99	36.44	35.44	35.58	4,148,039	-0.41(-1.15%)
Jun 22, 2010	36.46	37.17	35.93	35.99	6,361,358	-0.38(-1.05%)
Jun 21, 2010	36.71	37.09	36.18	36.37	5,175,408	+0.02(+0.05%)
Jun 18, 2010	36.82	36.87	36.16	36.36	6,188,786	-0.28(-0.77%)
Jun 17, 2010	36.67	36.99	36.21	36.64	6,728,373	-0.13(-0.36%)
Jun 16, 2010	36.36	37.14	36.36	36.77	4,228,289	+0.11(+0.29%)
Jun 15, 2010	36.76	37.06	36.43	36.66	8,516,671	+0.30(+0.83%)
Jun 14, 2010	35.90	36.98	35.58	36.36	8,275,297	+0.56(+1.57%)
Jun 11, 2010	35.51	36.19	35.40	35.80	4,870,994	-0.13(-0.38%)
Jun 10, 2010	35.23	36.04	34.80	35.94	5,880,267	+1.43(+4.16%)
Jun 09, 2010	35.45	35.84	34.46	34.50	5,614,630	-0.79(-2.23%)
Jun 08, 2010	35.66	35.80	34.43	35.29	7,257,754	-0.14(-0.41%)
Jun 07, 2010	36.95	37.13	35.42	35.43	6,678,361	-1.31(-3.57%)
Jun 04, 2010	37.56	37.97	36.58	36.74	5,356,639	-1.52(-3.97%)
Jun 03, 2010	38.21	38.46	37.64	38.26	4,369,596	+0.07(+0.18%)
Jun 02, 2010	37.33	38.19	37.15	38.19	6,173,387	+1.34(+3.62%)
Jun 01, 2010	37.31	37.97	36.80	36.86	4,069,243	-0.59(-1.59%)
May 28, 2010	37.72	38.10	37.35	37.45	4,821,795	-0.27(-0.72%)
May 27, 2010	37.37	37.80	37.05	37.72	5,856,455	+1.10(+3.00%)
May 26, 2010	37.35	37.72	36.55	36.63	7,994,680	-0.31(-0.85%)
May 25, 2010	37.14	37.61	36.27	36.94	9,792,689	-1.27(-3.32%)
May 24, 2010	37.26	39.15	37.26	38.20	9,555,509	+0.53(+1.41%)
May 21, 2010	35.49	37.69	35.49	37.67	11,233,334	+1.83(+5.12%)
May 20, 2010	36.57	36.95	35.77	35.84	10,909,765	-0.91(-2.47%)
May 19, 2010	36.43	36.93	35.67	36.75	5,737,658	+0.29(+0.79%)
May 18, 2010	37.85	38.18	36.28	36.46	6,081,383	-0.92(-2.47%)
May 17, 2010	37.56	37.64	36.68	37.38	4,434,139	+0.08(+0.20%)
May 14, 2010	38.16	38.20	36.97	37.31	6,579,999	-1.00(-2.61%)
May 13, 2010	38.93	39.06	38.30	38.30	3,386,425	-0.64(-1.64%)
May 12, 2010	39.15	39.27	38.79	38.94	4,567,681	+0.01(+0.02%)
May 11, 2010	39.31	39.49	38.73	38.94	4,941,446	-0.45(-1.14%)
May 10, 2010	38.76	39.39	38.38	39.39	8,168,787	+2.11(+5.65%)
May 07, 2010	38.20	38.44	36.83	37.28	10,495,485	-0.73(-1.93%)
May 06, 2010	38.24	38.96	36.36	38.01	8,803,819	-0.39(-1.01%)
May 05, 2010	38.61	39.20	37.53	38.40	5,364,950	+0.30(+0.78%)
May 04, 2010	38.39	38.71	37.81	38.10	5,023,262	-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.