Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	29.96	30.00	29.20	29.96	1,050,387	+0.29(+0.98%)
Jul 29, 2010	30.22	30.39	29.48	29.67	1,454	-0.33(-1.10%)
Jul 28, 2010	29.61	30.17	29.32	30.00	1,434,704	+0.06(+0.20%)
Jul 27, 2010	29.94	30.72	29.54	29.94	12,361	-0.95(-3.08%)
Jul 26, 2010	30.74	31.46	30.67	30.89	1,953,276	+0.35(+1.15%)
Jul 23, 2010	29.59	30.54	29.56	30.54	1,435,751	+0.89(+3.00%)
Jul 22, 2010	28.89	29.97	28.81	29.65	8,081	+1.04(+3.64%)
Jul 21, 2010	29.12	29.25	28.42	28.61	980,294	-0.41(-1.41%)
Jul 20, 2010	29.02	29.05	28.00	29.02	835,764	+0.70(+2.47%)
Jul 19, 2010	28.25	28.40	28.00	28.32	624,267	+0.18(+0.64%)
Jul 16, 2010	28.14	28.63	28.04	28.14	1,146,445	-0.36(-1.26%)
Jul 15, 2010	28.34	28.75	28.14	28.50	1,286,545	+0.20(+0.71%)
Jul 14, 2010	28.21	28.34	27.96	28.30	939	+0.09(+0.32%)
Jul 13, 2010	28.24	28.37	28.01	28.21	5,055	+0.21(+0.75%)
Jul 12, 2010	27.80	28.17	27.79	28.00	710,012	+0.07(+0.25%)
Jul 09, 2010	27.93	27.93	27.61	27.93	645,088	+0.31(+1.12%)
Jul 08, 2010	27.19	27.68	27.13	27.62	1,204,688	+0.59(+2.18%)
Jul 07, 2010	26.77	27.03	26.58	27.03	1,572,775	+0.31(+1.16%)
Jul 06, 2010	27.31	27.45	26.65	26.72	24,400	-0.36(-1.33%)
Jul 02, 2010	27.08	27.29	26.80	27.08	819,559	+0.03(+0.11%)
Jul 01, 2010	27.05	27.22	26.59	27.05	1,119,368	+0.05(+0.19%)
Jun 30, 2010	27.44	27.47	26.98	27.00	14,735	-0.43(-1.57%)
Jun 29, 2010	27.80	27.93	27.29	27.43	3,983	-0.91(-3.21%)
Jun 25, 2010	28.34	28.54	28.11	28.34	1,005,597	+0.02(+0.07%)
Jun 24, 2010	28.53	28.77	28.25	28.32	459	-0.35(-1.22%)
Jun 23, 2010	28.55	28.82	28.23	28.67	865,885	+0.08(+0.28%)
Jun 22, 2010	29.17	29.31	28.57	28.59	2,317	-0.57(-1.95%)
Jun 21, 2010	29.70	29.78	29.02	29.16	732,488	-0.19(-0.65%)
Jun 18, 2010	29.35	29.55	29.30	29.35	618,907	-0.03(-0.10%)
Jun 17, 2010	29.42	29.45	29.03	29.38	595,483	+0.06(+0.20%)
Jun 16, 2010	29.02	29.48	29.02	29.32	654,598	+0.10(+0.34%)
Jun 15, 2010	28.75	29.22	28.65	29.22	2,826	+0.70(+2.45%)
Jun 14, 2010	28.88	29.18	28.48	28.52	997,070	-0.12(-0.42%)
Jun 11, 2010	28.13	28.67	28.04	28.64	581,402	+0.31(+1.09%)
Jun 10, 2010	28.08	28.37	27.87	28.33	1,876	+0.70(+2.53%)
Jun 09, 2010	27.97	28.25	27.52	27.63	1,029,086	-0.17(-0.61%)
Jun 08, 2010	27.38	27.85	27.25	27.80	420	+0.40(+1.46%)
Jun 07, 2010	28.06	28.06	27.37	27.40	1,348,630	-0.55(-1.97%)
Jun 04, 2010	27.95	28.48	27.85	27.95	1,333,329	-0.81(-2.82%)
Jun 03, 2010	28.76	28.85	28.49	28.76	1,090,462	+0.13(+0.45%)
Jun 02, 2010	28.05	28.66	27.81	28.63	17,583	+0.66(+2.36%)
Jun 01, 2010	28.27	28.84	27.95	27.97	1,194,030	-0.71(-2.48%)
May 28, 2010	28.68	29.13	28.58	28.68	1,190,929	-0.46(-1.58%)
May 27, 2010	28.67	29.17	28.56	29.14	1,155,057	+0.97(+3.44%)
May 26, 2010	28.47	28.76	28.07	28.17	1,721,431	-0.14(-0.49%)
May 25, 2010	27.51	28.35	27.19	28.31	3,139	+0.23(+0.82%)
May 24, 2010	28.57	28.72	28.07	28.08	1,333,390	-0.69(-2.40%)
May 21, 2010	28.24	28.80	27.84	28.77	2,079,228	+0.29(+1.02%)
May 20, 2010	28.63	29.11	28.43	28.48	2,187,018	-0.98(-3.33%)
May 19, 2010	29.61	29.94	29.08	29.46	1,935,359	-0.23(-0.77%)
May 18, 2010	29.53	30.35	29.41	29.69	4,547	+0.67(+2.31%)
May 17, 2010	28.84	29.68	28.45	29.02	2,830,897	+0.63(+2.22%)
May 14, 2010	28.39	28.57	28.09	28.39	1,489,101	-0.27(-0.94%)
May 13, 2010	28.41	28.70	28.08	28.66	2,182,637	+0.09(+0.32%)
May 12, 2010	28.50	28.60	28.20	28.57	921,761	+0.22(+0.78%)
May 11, 2010	28.49	28.64	28.30	28.35	3,796	-0.23(-0.80%)
May 10, 2010	28.38	28.58	28.26	28.58	1,187,268	+0.88(+3.18%)
May 07, 2010	28.48	28.63	27.55	27.70	2,310,459	-0.75(-2.64%)
May 06, 2010	28.45	29.45	25.50	28.45	200	-0.64(-2.18%)
May 05, 2010	29.42	29.55	29.01	29.09	1,769,315	-0.54(-1.84%)
May 04, 2010	30.07	30.19	29.49	29.63	1,312,794	-0.67(-2.21%)

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.