Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	33.34	33.56	32.83	33.34	117,040	+0.08(+0.25%)
Jul 29, 2010	33.57	33.63	33.03	33.26	190,399	+0.01(+0.04%)
Jul 28, 2010	33.13	33.34	32.98	33.24	59,483	+0.09(+0.27%)
Jul 27, 2010	33.37	33.50	33.04	33.15	124,718	-0.13(-0.38%)
Jul 26, 2010	33.07	33.29	32.97	33.28	114,798	+0.00(+0.00%)
Jul 23, 2010	32.79	33.28	32.67	33.28	94,356	+0.34(+1.04%)
Jul 22, 2010	32.72	33.06	32.72	32.94	153,263	+0.80(+2.48%)
Jul 21, 2010	32.60	32.60	31.90	32.14	110,556	-0.16(-0.48%)
Jul 20, 2010	31.33	32.31	31.33	32.30	101,486	+0.71(+2.24%)
Jul 19, 2010	31.41	31.66	31.21	31.59	90,086	+0.36(+1.17%)
Jul 16, 2010	31.23	31.63	31.07	31.23	93,146	-0.63(-1.96%)
Jul 15, 2010	32.13	32.17	31.55	31.85	104,139	-0.41(-1.27%)
Jul 14, 2010	32.02	32.31	31.95	32.26	140,907	-0.12(-0.37%)
Jul 13, 2010	32.51	32.63	32.22	32.38	302,759	+0.24(+0.74%)
Jul 12, 2010	32.33	32.33	31.79	32.14	134,750	-0.11(-0.35%)
Jul 09, 2010	32.25	32.25	31.70	32.25	164,930	+0.54(+1.71%)
Jul 08, 2010	31.58	31.75	31.28	31.71	152,192	+0.12(+0.38%)
Jul 07, 2010	30.82	31.60	30.82	31.59	181,387	+0.64(+2.06%)
Jul 06, 2010	31.20	31.48	30.75	30.95	117,946	+0.38(+1.25%)
Jul 02, 2010	30.57	30.79	30.38	30.57	197,305	+0.02(+0.07%)
Jul 01, 2010	30.44	30.61	29.94	30.55	447,521	+0.03(+0.10%)
Jun 30, 2010	30.75	31.06	30.51	30.52	517,334	-0.03(-0.10%)
Jun 29, 2010	31.02	31.40	30.47	30.55	716,247	-1.65(-5.11%)
Jun 25, 2010	32.19	32.36	31.81	32.19	75,637	+0.31(+0.98%)
Jun 24, 2010	32.32	32.32	31.80	31.88	204,180	-0.66(-2.04%)
Jun 23, 2010	31.98	32.69	31.98	32.54	693,930	+0.70(+2.18%)
Jun 22, 2010	32.41	32.56	31.77	31.85	372,357	-0.36(-1.11%)
Jun 21, 2010	32.57	32.63	32.06	32.21	473,634	+0.61(+1.92%)
Jun 18, 2010	31.60	31.72	31.40	31.60	83,789	+0.11(+0.35%)
Jun 17, 2010	31.79	31.79	31.23	31.49	120,640	-0.21(-0.67%)
Jun 16, 2010	31.43	31.76	31.24	31.70	113,160	+0.17(+0.54%)
Jun 15, 2010	30.94	31.57	30.94	31.53	169,878	+0.79(+2.58%)
Jun 14, 2010	31.21	31.33	30.74	30.74	101,982	-0.19(-0.61%)
Jun 11, 2010	30.36	30.94	30.18	30.93	87,871	+0.22(+0.71%)
Jun 10, 2010	30.42	30.80	30.16	30.71	107,166	+0.92(+3.09%)
Jun 09, 2010	29.84	30.38	29.58	29.79	191,413	+0.05(+0.16%)
Jun 08, 2010	29.25	29.76	29.05	29.74	123,207	+0.69(+2.38%)
Jun 07, 2010	29.57	29.75	29.05	29.05	167,942	-0.53(-1.79%)
Jun 04, 2010	29.58	30.28	29.39	29.58	273,065	-1.01(-3.31%)
Jun 03, 2010	30.77	30.92	30.21	30.59	561,302	+0.02(+0.06%)
Jun 02, 2010	29.85	30.65	29.78	30.57	279,918	+0.86(+2.89%)
Jun 01, 2010	29.83	30.41	29.58	29.71	146,614	-0.50(-1.64%)
May 28, 2010	30.21	30.50	29.96	30.21	185,499	-0.27(-0.88%)
May 27, 2010	29.91	30.50	29.66	30.48	526,278	+1.68(+5.82%)
May 26, 2010	28.87	29.60	28.68	28.80	204,467	+0.15(+0.51%)
May 25, 2010	28.30	28.69	27.58	28.66	249,316	-0.38(-1.31%)
May 24, 2010	29.40	29.55	28.96	29.04	138,790	-0.19(-0.65%)
May 21, 2010	28.03	29.27	27.83	29.23	366,820	+0.88(+3.09%)
May 20, 2010	28.09	28.80	27.95	28.35	558,416	-1.25(-4.21%)
May 19, 2010	29.65	29.85	29.09	29.59	446,949	-0.48(-1.59%)
May 18, 2010	31.10	31.23	29.96	30.07	208,319	-0.69(-2.26%)
May 17, 2010	30.74	30.99	30.01	30.77	352,549	-0.24(-0.78%)
May 14, 2010	31.01	31.48	30.64	31.01	344,270	-0.72(-2.28%)
May 13, 2010	32.09	32.17	31.64	31.73	194,134	-0.23(-0.71%)
May 12, 2010	31.93	32.11	31.75	31.96	330,146	+0.43(+1.37%)
May 11, 2010	31.93	32.07	31.53	31.53	352,750	-0.59(-1.84%)
May 10, 2010	31.92	32.29	31.88	32.12	551,720	+2.27(+7.59%)
May 07, 2010	29.96	30.45	28.87	29.85	664,440	+5.73(+23.75%)
May 06, 2010	31.15	31.48	22.06	24.12	1,850,834	-7.40(-23.46%)
May 05, 2010	31.34	31.90	30.99	31.52	470,848	-0.48(-1.48%)
May 04, 2010	32.73	32.81	31.72	31.99	338,119	-1.40(-4.20%)

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.