Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	29.29	29.44	28.74	29.31	3,200,303	+0.17(+0.59%)
Jul 29, 2010	29.62	29.90	28.84	29.14	4,345	-0.24(-0.80%)
Jul 28, 2010	29.37	29.72	29.29	29.37	285	-0.35(-1.17%)
Jul 27, 2010	29.72	30.23	29.54	29.72	18,577	-0.13(-0.45%)
Jul 26, 2010	29.52	29.96	29.32	29.85	3,440,655	+0.31(+1.03%)
Jul 23, 2010	27.95	29.63	27.88	29.55	10,514,559	+1.81(+6.52%)
Jul 22, 2010	27.38	27.92	27.16	27.74	13,913	+0.70(+2.59%)
Jul 21, 2010	27.38	27.49	26.77	27.04	2,839,738	-0.22(-0.82%)
Jul 20, 2010	27.26	27.31	26.40	27.26	4,000,727	+0.41(+1.54%)
Jul 19, 2010	27.04	27.15	26.61	26.85	1,771,539	-0.01(-0.04%)
Jul 16, 2010	26.86	27.31	26.69	26.86	4,707,618	+0.01(+0.04%)
Jul 15, 2010	27.08	27.24	26.52	26.85	2,389,813	-0.21(-0.79%)
Jul 14, 2010	27.06	27.24	26.85	27.07	17,021	-0.18(-0.67%)
Jul 13, 2010	27.25	27.51	27.13	27.25	39,036	+0.16(+0.59%)
Jul 12, 2010	27.10	27.45	26.84	27.09	1,885,874	-0.15(-0.55%)
Jul 09, 2010	27.24	27.39	27.08	27.24	2,682,940	-0.07(-0.27%)
Jul 08, 2010	27.19	27.36	26.78	27.31	39,130	+0.36(+1.33%)
Jul 07, 2010	26.14	27.00	26.03	26.95	2,161	+0.90(+3.45%)
Jul 06, 2010	26.42	26.65	25.77	26.05	11,443	+0.12(+0.47%)
Jul 02, 2010	25.93	26.59	25.84	25.93	3,252,653	-0.26(-1.00%)
Jul 01, 2010	26.50	26.71	25.80	26.19	3,863,852	-0.33(-1.25%)
Jun 30, 2010	26.63	27.19	26.45	26.52	21,279	-0.07(-0.28%)
Jun 29, 2010	26.60	27.20	26.36	26.60	17,640	-1.56(-5.53%)
Jun 25, 2010	28.16	28.40	27.73	28.16	4,514,458	+0.12(+0.42%)
Jun 24, 2010	28.55	28.70	27.94	28.04	2,663,606	-0.60(-2.09%)
Jun 23, 2010	28.75	28.89	28.37	28.64	2,977,570	-0.15(-0.52%)
Jun 22, 2010	29.81	29.81	28.76	28.79	11,936	-1.00(-3.34%)
Jun 21, 2010	30.30	30.46	29.55	29.78	1,911,136	-0.03(-0.11%)
Jun 18, 2010	29.82	29.86	29.43	29.82	3,459,915	+0.06(+0.20%)
Jun 17, 2010	29.89	29.97	29.42	29.76	2,598,283	-0.04(-0.13%)
Jun 16, 2010	29.61	30.03	29.47	29.80	2,923,257	-0.06(-0.22%)
Jun 15, 2010	29.44	29.93	29.37	29.86	39,782	+0.65(+2.24%)
Jun 14, 2010	29.46	29.85	29.13	29.21	3,095,060	+0.16(+0.55%)
Jun 11, 2010	28.63	29.10	28.33	29.05	3,520,190	+0.02(+0.06%)
Jun 10, 2010	27.81	29.05	27.81	29.03	20,148	+1.90(+7.00%)
Jun 09, 2010	27.45	28.13	27.00	27.13	3,466,958	-0.03(-0.10%)
Jun 08, 2010	26.89	27.19	26.40	27.16	6,263	+0.39(+1.46%)
Jun 07, 2010	27.09	27.39	26.69	26.77	4,599,579	-0.12(-0.46%)
Jun 04, 2010	26.89	27.77	26.77	26.89	3,715,504	-1.02(-3.64%)
Jun 03, 2010	27.90	27.97	27.31	27.91	3,975,323	+0.21(+0.77%)
Jun 02, 2010	27.52	27.69	27.11	27.69	64,457	+0.35(+1.27%)
Jun 01, 2010	28.13	28.69	27.33	27.34	3,738,128	-1.23(-4.31%)
May 28, 2010	28.57	29.13	28.34	28.57	4,240,241	-0.04(-0.15%)
May 27, 2010	27.82	28.67	27.70	28.62	3,534,363	+1.30(+4.74%)
May 26, 2010	27.76	28.01	27.17	27.32	3,823,610	-0.18(-0.66%)
May 25, 2010	26.42	27.57	26.27	27.50	15,607	+0.43(+1.60%)
May 24, 2010	28.01	28.01	27.00	27.07	4,277,057	-0.94(-3.34%)
May 21, 2010	27.03	28.02	26.82	28.01	4,271,225	+0.54(+1.97%)
May 20, 2010	27.47	28.22	27.45	27.47	4,128,608	-1.38(-4.77%)
May 19, 2010	28.93	29.29	28.29	28.84	3,738,614	-0.31(-1.07%)
May 18, 2010	30.18	30.42	28.97	29.15	41,990	-0.54(-1.80%)
May 17, 2010	30.21	30.48	29.01	29.69	3,852,769	-0.54(-1.79%)
May 14, 2010	30.23	30.48	29.54	30.23	4,180,131	-0.52(-1.69%)
May 13, 2010	30.94	31.12	30.53	30.75	4,215,105	-0.32(-1.03%)
May 12, 2010	30.29	31.26	30.25	31.07	6,047,316	+1.34(+4.52%)
May 11, 2010	29.37	30.00	29.28	29.73	16,199	+0.23(+0.80%)
May 10, 2010	29.05	29.53	28.96	29.49	4,165,466	+1.41(+5.01%)
May 07, 2010	28.79	29.15	27.62	28.08	5,310,324	-0.71(-2.46%)
May 06, 2010	29.75	30.29	26.97	28.79	6,609,737	-1.50(-4.96%)
May 05, 2010	30.21	30.53	29.78	30.30	5,699,625	-0.78(-2.50%)
May 04, 2010	31.88	31.88	30.94	31.07	3,249,464	-1.28(-3.95%)

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.