Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	35.77	35.78	35.22	35.77	2,568,076	+0.83(+2.38%)
Jul 29, 2010	34.76	35.28	34.72	34.94	1,586,357	-0.11(-0.33%)
Jul 28, 2010	34.75	35.14	34.51	35.06	113	+0.23(+0.66%)
Jul 27, 2010	35.48	35.48	34.55	34.83	2,319,898	-0.56(-1.57%)
Jul 26, 2010	35.75	35.75	35.21	35.38	1,490,172	+0.11(+0.33%)
Jul 23, 2010	35.39	35.59	34.96	35.27	1,441,186	-0.06(-0.17%)
Jul 22, 2010	35.35	35.88	35.06	35.33	2,096,744	+0.64(+1.86%)
Jul 21, 2010	35.21	35.36	34.49	34.69	1,793,474	-0.21(-0.61%)
Jul 20, 2010	34.03	34.91	34.03	34.90	1,469,557	+0.38(+1.10%)
Jul 19, 2010	35.20	35.25	34.15	34.52	3,197,654	-1.16(-3.24%)
Jul 16, 2010	35.67	36.02	35.49	35.67	1,671,515	-0.52(-1.44%)
Jul 15, 2010	36.84	36.84	36.04	36.19	985,346	-0.37(-1.01%)
Jul 14, 2010	36.61	36.96	36.32	36.57	985,742	+0.04(+0.12%)
Jul 13, 2010	37.19	37.19	36.48	36.52	1,576,014	-0.04(-0.10%)
Jul 12, 2010	36.26	36.59	35.93	36.56	1,091,398	+0.40(+1.10%)
Jul 09, 2010	36.16	36.42	35.97	36.16	1,283,229	+0.26(+0.71%)
Jul 08, 2010	36.52	36.52	35.52	35.90	1,588,370	-0.25(-0.68%)
Jul 07, 2010	36.34	36.35	35.54	36.15	3,627,188	+0.44(+1.24%)
Jul 06, 2010	36.42	36.42	35.52	35.71	1,558,137	-0.26(-0.74%)
Jul 02, 2010	35.97	36.72	35.76	35.97	2,269,831	+0.20(+0.57%)
Jul 01, 2010	37.49	37.59	35.42	35.77	4,151,557	-2.35(-6.16%)
Jun 30, 2010	37.86	38.53	37.78	38.12	299	-0.03(-0.07%)
Jun 29, 2010	38.24	38.57	37.91	38.15	1,555,404	-1.01(-2.57%)
Jun 25, 2010	39.15	39.55	38.83	39.15	1,385,246	+0.42(+1.09%)
Jun 24, 2010	38.17	39.17	38.15	38.73	1,818,248	-0.06(-0.16%)
Jun 23, 2010	38.89	38.97	38.08	38.79	1,887,790	+0.23(+0.60%)
Jun 22, 2010	38.98	39.22	38.49	38.56	1,359,539	-0.07(-0.18%)
Jun 21, 2010	39.61	39.72	38.33	38.63	2,069,264	-0.91(-2.30%)
Jun 18, 2010	39.54	39.97	39.47	39.54	2,351,706	-0.01(-0.02%)
Jun 17, 2010	39.12	39.68	39.00	39.55	2,189,352	+1.01(+2.61%)
Jun 16, 2010	37.82	38.80	37.82	38.54	1,175,550	+0.07(+0.18%)
Jun 15, 2010	37.92	38.53	37.77	38.47	1,924,909	+1.17(+3.12%)
Jun 14, 2010	37.76	38.01	37.31	37.31	1,644,655	-0.02(-0.05%)
Jun 11, 2010	37.10	37.43	36.99	37.32	1,066,927	-0.15(-0.40%)
Jun 10, 2010	37.10	37.61	36.99	37.47	1,715,462	+0.30(+0.81%)
Jun 09, 2010	37.25	37.56	36.82	37.17	2,364,438	-0.25(-0.66%)
Jun 08, 2010	37.53	38.07	37.01	37.42	3,294,942	-0.57(-1.51%)
Jun 07, 2010	36.63	38.45	36.53	38.00	3,171,628	+1.21(+3.29%)
Jun 04, 2010	36.79	37.55	36.30	36.79	2,506,329	-0.79(-2.11%)
Jun 03, 2010	37.86	37.92	37.01	37.58	2,178,519	-0.23(-0.61%)
Jun 02, 2010	37.10	37.81	36.73	37.81	1,660,651	+1.13(+3.08%)
Jun 01, 2010	37.10	37.75	36.68	36.68	2,631,761	-0.33(-0.88%)
May 28, 2010	37.01	37.37	36.75	37.01	2,388,365	-0.47(-1.25%)
May 27, 2010	37.22	37.78	37.07	37.47	2,291,992	+0.15(+0.40%)
May 26, 2010	37.39	38.37	37.06	37.32	4,884,146	+1.47(+4.09%)
May 25, 2010	34.86	35.94	34.33	35.86	3,183,543	+1.47(+4.26%)
May 24, 2010	34.76	35.01	34.36	34.39	1,918,456	+0.04(+0.10%)
May 21, 2010	33.68	34.75	33.58	34.36	3,051,511	-0.35(-1.02%)
May 20, 2010	34.71	35.09	34.61	34.71	1,662	-1.34(-3.72%)
May 19, 2010	36.14	36.67	35.14	36.05	3,013,792	-1.02(-2.74%)
May 18, 2010	37.14	37.72	36.83	37.07	1,132	-0.43(-1.15%)
May 17, 2010	37.87	37.96	36.95	37.50	2,159,919	-0.42(-1.12%)
May 14, 2010	37.93	38.36	36.91	37.93	2,101,434	+0.17(+0.44%)
May 13, 2010	38.23	38.68	37.66	37.76	1,859,236	-0.85(-2.20%)
May 12, 2010	38.82	38.91	38.04	38.60	3,239,904	+0.42(+1.11%)
May 11, 2010	38.05	38.63	37.74	38.18	1,699	+1.27(+3.44%)
May 10, 2010	36.64	36.91	36.46	36.91	2,779,220	+0.71(+1.95%)
May 07, 2010	36.52	37.05	35.84	36.20	4,100,963	+0.04(+0.12%)
May 06, 2010	36.16	36.42	34.43	36.16	113	+0.05(+0.15%)
May 05, 2010	36.27	37.13	35.83	36.11	3,986,920	-0.65(-1.78%)
May 04, 2010	37.38	37.38	35.91	36.76	2,850,411	-0.31(-0.83%)

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.