Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	33.32	33.34	33.21	33.32	15,497	+0.04(+0.11%)
Jul 29, 2010	33.09	33.28	33.09	33.28	12,977	+0.29(+0.87%)
Jul 28, 2010	33.00	33.16	32.96	33.00	20,047	-0.07(-0.21%)
Jul 27, 2010	33.22	33.22	32.96	33.07	7,069	-0.06(-0.17%)
Jul 26, 2010	32.92	33.12	32.84	33.12	8,672	+0.33(+1.01%)
Jul 23, 2010	32.83	32.87	32.63	32.79	23,692	+0.02(+0.06%)
Jul 22, 2010	32.68	32.90	32.68	32.78	12,173	+0.22(+0.67%)
Jul 21, 2010	32.79	32.79	32.56	32.56	3,116	-0.16(-0.50%)
Jul 20, 2010	32.58	32.86	32.58	32.72	6,655	-0.07(-0.22%)
Jul 19, 2010	32.97	33.01	32.78	32.80	13,198	-0.14(-0.42%)
Jul 16, 2010	32.94	32.94	32.78	32.94	8,759	+0.14(+0.43%)
Jul 15, 2010	32.58	32.80	32.58	32.80	30,585	+0.31(+0.96%)
Jul 14, 2010	32.31	32.55	32.31	32.48	19,581	-0.06(-0.18%)
Jul 13, 2010	32.39	32.54	32.37	32.54	7,978	+0.32(+1.00%)
Jul 12, 2010	32.08	32.27	32.08	32.22	7,685	-0.05(-0.17%)
Jul 09, 2010	32.27	32.34	32.26	32.27	3,554	-0.04(-0.13%)
Jul 08, 2010	32.20	32.34	32.20	32.31	38,674	-0.03(-0.09%)
Jul 07, 2010	32.31	32.44	32.23	32.34	1,522	+0.01(+0.03%)
Jul 06, 2010	32.32	32.35	31.91	32.33	49,271	+0.25(+0.78%)
Jul 02, 2010	32.08	32.25	32.03	32.08	8,502	+0.10(+0.31%)
Jul 01, 2010	31.72	31.99	31.72	31.98	15,677	+0.46(+1.46%)
Jun 30, 2010	31.49	31.78	31.49	31.52	14,866	-0.14(-0.43%)
Jun 29, 2010	31.51	31.72	31.51	31.66	18,681	-0.14(-0.46%)
Jun 25, 2010	31.81	31.88	31.25	31.81	19,909	+0.08(+0.24%)
Jun 24, 2010	31.68	31.87	31.68	31.73	14,540	-0.06(-0.18%)
Jun 23, 2010	31.66	31.89	31.66	31.79	16,328	-0.02(-0.08%)
Jun 22, 2010	31.71	31.82	31.71	31.81	11,374	+0.03(+0.11%)
Jun 21, 2010	31.89	31.89	31.77	31.78	5,386	+0.03(+0.09%)
Jun 18, 2010	31.75	31.89	31.75	31.75	11,165	-0.02(-0.05%)
Jun 17, 2010	31.69	31.86	31.69	31.77	4,193	+0.12(+0.38%)
Jun 16, 2010	31.66	31.73	31.61	31.65	17,218	-0.08(-0.27%)
Jun 15, 2010	31.71	31.75	31.59	31.73	4,629	+0.39(+1.23%)
Jun 14, 2010	30.75	31.50	30.75	31.34	68,934	+0.18(+0.57%)
Jun 11, 2010	31.30	31.32	31.12	31.17	34,904	-0.09(-0.27%)
Jun 10, 2010	31.18	31.39	31.18	31.25	10,386	+0.08(+0.26%)
Jun 09, 2010	30.67	31.25	30.67	31.17	10,658	+0.14(+0.46%)
Jun 08, 2010	30.90	31.07	30.90	31.03	11,309	+0.08(+0.26%)
Jun 07, 2010	31.09	31.09	30.95	30.95	9,010	-0.13(-0.42%)
Jun 04, 2010	31.08	31.31	31.08	31.08	21,341	-0.12(-0.37%)
Jun 03, 2010	31.15	31.43	31.15	31.20	34,449	-0.26(-0.83%)
Jun 02, 2010	31.43	31.49	31.29	31.46	16,876	-0.08(-0.27%)
Jun 01, 2010	31.47	31.68	31.39	31.54	15,009	-0.06(-0.18%)
May 28, 2010	31.60	31.66	30.40	31.60	32,344	-0.24(-0.77%)
May 27, 2010	31.29	31.87	31.29	31.84	83,264	+0.51(+1.64%)
May 26, 2010	31.17	31.56	31.16	31.33	112,592	-0.05(-0.15%)
May 25, 2010	30.83	31.53	30.14	31.38	70,658	-0.32(-1.00%)
May 24, 2010	31.16	31.79	31.16	31.69	21,860	-0.27(-0.85%)
May 21, 2010	31.66	31.97	31.66	31.97	11,946	+0.20(+0.62%)
May 20, 2010	31.50	31.83	31.50	31.77	31,085	-0.02(-0.06%)
May 19, 2010	31.75	31.79	31.50	31.79	40,942	+0.39(+1.23%)
May 18, 2010	31.10	31.76	31.10	31.40	15,326	-0.31(-0.98%)
May 17, 2010	31.48	31.82	31.48	31.71	52,506	-0.05(-0.16%)
May 14, 2010	31.76	32.03	31.74	31.76	20,713	-0.32(-0.98%)
May 13, 2010	32.11	32.28	32.06	32.08	16,468	-0.08(-0.23%)
May 12, 2010	32.21	32.37	32.14	32.15	86,263	-0.14(-0.43%)
May 11, 2010	32.31	32.36	32.27	32.29	16,679	+0.11(+0.33%)
May 10, 2010	32.25	32.37	32.04	32.19	56,615	+0.51(+1.62%)
May 07, 2010	31.60	31.92	30.88	31.67	95,475	-0.24(-0.74%)
May 06, 2010	32.00	32.29	31.83	31.91	86,672	-0.49(-1.52%)
May 05, 2010	32.28	32.47	32.23	32.40	36,711	-0.34(-1.05%)
May 04, 2010	32.87	32.87	32.62	32.75	36,762	-0.34(-1.02%)

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.