Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	29.84	30.17	29.33	29.90	1,587,097	-0.14(-0.48%)
Jul 29, 2010	30.62	31.03	29.53	30.05	1,894,288	-0.01(-0.03%)
Jul 28, 2010	30.08	30.44	29.85	30.06	1,900,180	-0.17(-0.55%)
Jul 27, 2010	30.56	30.73	29.71	30.22	193	-0.19(-0.61%)
Jul 26, 2010	30.06	30.45	29.67	30.41	2,032,857	+0.62(+2.08%)
Jul 23, 2010	29.47	29.81	28.78	29.79	2,272,240	+0.20(+0.66%)
Jul 22, 2010	28.99	30.02	28.97	29.59	2,470,059	+1.20(+4.22%)
Jul 21, 2010	29.45	29.52	27.93	28.39	3,008,470	-0.82(-2.79%)
Jul 20, 2010	27.37	29.36	27.30	29.21	1,161	+1.11(+3.93%)
Jul 19, 2010	27.87	28.39	27.55	28.10	1,505,501	+0.45(+1.61%)
Jul 16, 2010	27.66	28.92	27.44	27.66	1,919,861	-0.85(-2.98%)
Jul 15, 2010	29.38	29.43	28.27	28.51	2,439,180	-0.68(-2.34%)
Jul 14, 2010	28.94	29.54	28.64	29.19	242	-0.08(-0.28%)
Jul 13, 2010	29.33	29.60	29.00	29.27	242	+0.66(+2.29%)
Jul 12, 2010	28.42	28.98	28.07	28.61	1,806,695	-0.11(-0.40%)
Jul 09, 2010	28.73	28.81	28.21	28.73	1,511,152	+0.22(+0.78%)
Jul 08, 2010	28.34	28.63	27.54	28.51	2,251,453	+0.72(+2.60%)
Jul 07, 2010	26.25	27.79	26.15	27.78	6,151	+1.70(+6.53%)
Jul 06, 2010	26.44	26.91	25.48	26.08	861	+0.51(+1.98%)
Jul 02, 2010	25.57	26.20	25.12	25.57	3,310,909	-0.27(-1.04%)
Jul 01, 2010	25.84	26.25	24.78	25.84	5,683,483	-0.05(-0.20%)
Jun 30, 2010	26.18	26.89	25.74	25.89	266	-0.17(-0.63%)
Jun 29, 2010	27.35	27.35	25.87	26.06	627	-2.59(-9.05%)
Jun 25, 2010	28.65	29.18	27.99	28.65	2,995,920	+0.07(+0.25%)
Jun 24, 2010	29.61	29.92	28.38	28.58	290	-1.32(-4.42%)
Jun 23, 2010	30.45	30.45	29.60	29.90	2,962,015	-0.55(-1.80%)
Jun 22, 2010	32.16	32.34	30.31	30.45	811	-1.86(-5.75%)
Jun 21, 2010	33.43	33.76	31.86	32.30	2,770,887	-0.22(-0.67%)
Jun 18, 2010	32.52	32.63	31.68	32.52	1,831,792	+0.45(+1.41%)
Jun 17, 2010	32.14	32.27	31.40	32.07	821	+0.04(+0.13%)
Jun 16, 2010	31.66	32.48	31.38	32.03	2,082,032	-0.07(-0.22%)
Jun 15, 2010	31.20	32.18	30.81	32.10	1,529	+1.62(+5.31%)
Jun 14, 2010	31.46	31.83	30.34	30.48	2,018,661	-0.19(-0.60%)
Jun 11, 2010	29.91	30.74	29.62	30.66	1,657,764	+0.34(+1.12%)
Jun 10, 2010	28.97	30.44	28.97	30.32	2,213	+2.64(+9.53%)
Jun 09, 2010	28.93	29.74	27.44	27.68	5,073,227	-0.61(-2.15%)
Jun 08, 2010	27.63	28.53	27.07	28.29	2,456	+0.80(+2.93%)
Jun 07, 2010	28.21	28.83	27.43	27.49	3,253,687	-0.49(-1.77%)
Jun 04, 2010	27.98	30.00	27.57	27.98	4,834,374	-2.03(-6.77%)
Jun 03, 2010	29.78	30.12	28.62	30.01	3,849,742	+0.84(+2.86%)
Jun 02, 2010	27.51	29.24	27.24	29.18	775	+2.22(+8.22%)
Jun 01, 2010	28.78	29.18	26.93	26.96	3,133	-2.58(-8.73%)
May 28, 2010	29.54	30.64	29.23	29.54	3,929,209	-1.23(-3.99%)
May 27, 2010	29.74	30.81	29.61	30.77	4,034,772	+2.36(+8.31%)
May 26, 2010	29.20	29.64	28.20	28.41	1,125	-0.12(-0.43%)
May 25, 2010	26.92	28.55	26.59	28.53	18,083	+0.02(+0.07%)
May 24, 2010	29.88	29.88	28.38	28.51	3,672,834	-1.35(-4.52%)
May 21, 2010	28.01	29.91	27.65	29.86	7,091,525	+1.02(+3.54%)
May 20, 2010	29.05	30.27	28.78	28.84	1,910	-2.80(-8.85%)
May 19, 2010	32.08	32.49	30.62	31.64	5,436,014	-0.70(-2.15%)
May 18, 2010	33.87	34.25	31.99	32.33	4,650,690	-0.48(-1.48%)
May 17, 2010	33.54	33.91	31.52	32.82	4,759,704	-0.61(-1.82%)
May 14, 2010	33.43	34.48	32.51	33.43	4,731,584	-1.42(-4.08%)
May 13, 2010	35.14	35.75	34.59	34.85	2,741,949	-0.49(-1.40%)
May 12, 2010	34.74	35.56	34.65	35.35	3,655,688	+0.93(+2.70%)
May 11, 2010	35.05	35.42	34.28	34.42	544	-0.25(-0.71%)
May 10, 2010	34.12	34.84	33.82	34.66	4,777,314	+2.41(+7.48%)
May 07, 2010	33.94	34.13	31.49	32.25	9,593,596	-1.19(-3.55%)
May 06, 2010	33.45	36.15	29.70	33.44	2,279	-2.21(-6.19%)
May 05, 2010	36.14	37.05	35.59	35.64	4,768,262	-1.55(-4.16%)
May 04, 2010	38.33	38.36	36.41	37.19	2,036	-2.00(-5.10%)

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.