Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	30.18	30.32	29.44	30.18	6,301,123	+0.07(+0.25%)
Jul 29, 2010	30.08	30.72	29.75	30.11	9,966,595	-0.34(-1.12%)
Jul 28, 2010	30.45	30.63	30.28	30.45	869	-0.13(-0.44%)
Jul 27, 2010	30.58	31.20	30.54	30.58	1,161	-0.32(-1.05%)
Jul 26, 2010	30.60	31.15	30.54	30.91	7,739,224	+0.27(+0.90%)
Jul 23, 2010	30.51	30.89	29.93	30.63	11,569,962	+0.59(+1.97%)
Jul 22, 2010	29.32	30.13	29.30	30.04	142	+1.08(+3.72%)
Jul 21, 2010	29.20	29.53	28.77	28.96	6,948,375	-0.05(-0.17%)
Jul 20, 2010	29.01	29.06	27.89	29.01	6,238,865	+0.60(+2.11%)
Jul 19, 2010	28.30	28.56	28.19	28.42	5,644,322	+0.11(+0.40%)
Jul 16, 2010	28.30	29.26	28.23	28.30	7,833,905	-0.89(-3.06%)
Jul 15, 2010	29.40	29.62	28.68	29.20	7,416,180	-0.16(-0.55%)
Jul 14, 2010	29.33	29.60	29.15	29.36	5,005,789	-0.11(-0.38%)
Jul 13, 2010	29.17	29.65	29.09	29.47	6,664,709	+0.73(+2.52%)
Jul 12, 2010	28.96	29.13	28.64	28.75	4,220,876	-0.32(-1.09%)
Jul 09, 2010	29.06	29.12	28.59	29.06	7,097,662	+0.38(+1.33%)
Jul 08, 2010	28.64	28.77	28.28	28.68	5,595,868	+0.39(+1.37%)
Jul 07, 2010	27.28	28.30	27.26	28.30	8,431,601	+1.04(+3.80%)
Jul 06, 2010	27.56	27.71	27.02	27.26	3,567	+0.13(+0.47%)
Jul 02, 2010	27.13	27.49	26.88	27.13	7,243,224	-0.01(-0.05%)
Jul 01, 2010	27.46	27.46	26.68	27.15	11,413,309	-0.34(-1.23%)
Jun 30, 2010	27.18	28.11	27.14	27.49	1,475	-0.19(-0.69%)
Jun 29, 2010	27.68	28.55	27.51	27.68	1,136	-1.62(-5.53%)
Jun 25, 2010	29.30	29.46	28.83	29.30	8,904,611	+0.42(+1.46%)
Jun 24, 2010	29.30	29.42	28.81	28.87	7,360,102	-0.59(-2.01%)
Jun 23, 2010	29.70	29.81	29.23	29.46	7,149,261	-0.25(-0.85%)
Jun 22, 2010	30.36	30.48	29.66	29.72	6,750,282	-0.51(-1.70%)
Jun 21, 2010	30.58	30.82	30.04	30.23	7,543,446	+0.01(+0.02%)
Jun 18, 2010	30.23	30.25	29.93	30.23	12,274,214	+0.19(+0.63%)
Jun 17, 2010	30.19	30.22	29.62	30.04	9,250,428	-0.07(-0.23%)
Jun 16, 2010	29.99	30.28	29.94	30.11	7,415,690	-0.20(-0.67%)
Jun 15, 2010	29.55	30.32	29.44	30.31	142	+1.06(+3.64%)
Jun 14, 2010	29.12	29.71	29.12	29.25	8,624,952	+0.15(+0.51%)
Jun 11, 2010	28.70	29.14	28.50	29.10	9,428,948	+0.04(+0.15%)
Jun 10, 2010	28.73	29.20	28.61	29.06	284	+0.88(+3.12%)
Jun 09, 2010	28.61	29.17	28.13	28.18	14,618,252	-0.30(-1.04%)
Jun 08, 2010	28.15	28.52	27.68	28.47	11,475,558	+0.30(+1.07%)
Jun 07, 2010	28.96	29.01	28.15	28.17	7,481,345	-0.75(-2.61%)
Jun 04, 2010	28.92	29.86	28.79	28.92	7,898,351	-1.54(-5.06%)
Jun 03, 2010	30.28	30.58	30.18	30.46	4,920,341	+0.23(+0.77%)
Jun 02, 2010	29.73	30.25	29.54	30.23	38,561	+0.73(+2.46%)
Jun 01, 2010	29.75	32.79	29.46	29.51	7,247,796	-0.61(-2.03%)
May 28, 2010	30.12	30.65	29.87	30.12	6,465,880	-0.46(-1.50%)
May 27, 2010	30.39	30.63	30.04	30.58	8,185,161	+0.92(+3.11%)
May 26, 2010	29.68	30.27	29.54	29.65	142	+0.23(+0.77%)
May 25, 2010	28.58	29.46	28.24	29.43	10,976,651	-0.04(-0.12%)
May 24, 2010	29.68	30.05	29.39	29.46	9,120,529	-0.16(-0.55%)
May 21, 2010	28.80	29.96	28.71	29.63	15,773,662	+0.20(+0.67%)
May 20, 2010	29.34	30.14	29.24	29.43	1,282	-1.46(-4.72%)
May 19, 2010	31.18	31.39	30.49	30.89	10,644,483	-0.61(-1.92%)
May 18, 2010	32.04	32.46	31.36	31.49	677	-0.29(-0.92%)
May 17, 2010	31.84	32.05	31.23	31.79	9,797,898	-0.03(-0.09%)
May 14, 2010	31.81	32.11	31.29	31.81	12,205,926	-0.50(-1.54%)
May 13, 2010	32.76	32.83	32.27	32.31	4,028,801	-0.48(-1.45%)
May 12, 2010	32.30	32.88	32.22	32.79	5,859,880	+0.71(+2.22%)
May 11, 2010	32.31	32.61	32.02	32.07	6,509,288	-0.15(-0.48%)
May 10, 2010	31.85	32.23	31.75	32.23	8,936,333	+1.78(+5.86%)
May 07, 2010	30.56	31.21	29.98	30.44	12,392,478	-0.59(-1.89%)
May 06, 2010	31.06	32.33	27.97	31.03	2,859	-1.25(-3.88%)
May 05, 2010	32.09	32.35	31.91	32.28	8,300,574	-0.50(-1.52%)
May 04, 2010	33.48	33.55	32.51	32.78	214	-1.15(-3.40%)

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.