Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	30.44	30.83	30.31	30.73	472,667	+0.01(+0.02%)
Jul 29, 2010	31.08	31.08	30.45	30.72	191,690	+0.10(+0.32%)
Jul 28, 2010	30.83	30.85	30.61	30.62	206,021	-0.22(-0.73%)
Jul 27, 2010	31.08	31.08	30.69	30.85	113,687	+0.07(+0.24%)
Jul 26, 2010	30.55	30.83	30.42	30.77	527,227	+0.28(+0.91%)
Jul 23, 2010	30.27	30.55	30.11	30.49	102,820	+0.23(+0.77%)
Jul 22, 2010	30.03	30.35	29.90	30.26	911,767	+0.86(+2.92%)
Jul 21, 2010	30.04	30.04	29.34	29.40	613,603	-0.52(-1.72%)
Jul 20, 2010	29.26	29.92	29.22	29.92	998,511	+0.30(+1.01%)
Jul 19, 2010	29.66	29.72	29.34	29.62	127,237	+0.19(+0.64%)
Jul 16, 2010	30.07	30.07	29.36	29.43	157,649	-0.84(-2.77%)
Jul 15, 2010	30.27	30.34	29.87	30.27	355,563	+0.03(+0.10%)
Jul 14, 2010	30.14	30.29	29.98	30.24	194,802	+0.11(+0.37%)
Jul 13, 2010	30.02	30.25	29.97	30.13	365,274	+0.46(+1.56%)
Jul 12, 2010	29.72	29.81	29.51	29.66	322,904	-0.15(-0.49%)
Jul 09, 2010	29.47	29.82	29.47	29.81	172,749	+0.18(+0.60%)
Jul 08, 2010	29.60	29.63	29.28	29.63	123,680	+0.31(+1.07%)
Jul 07, 2010	28.48	29.37	28.48	29.32	231,451	+0.80(+2.80%)
Jul 06, 2010	28.86	28.96	28.31	28.52	127,347	+0.36(+1.27%)
Jul 02, 2010	28.45	28.48	28.00	28.16	220,787	-0.11(-0.40%)
Jul 01, 2010	28.13	28.35	27.74	28.27	3,365,892	+0.17(+0.61%)
Jun 30, 2010	28.38	28.60	28.08	28.10	85,008	-0.28(-0.97%)
Jun 29, 2010	28.78	28.85	28.21	28.38	2,359,450	-1.17(-3.97%)
Jun 25, 2010	29.51	29.63	29.19	29.55	423,773	+0.19(+0.66%)
Jun 24, 2010	29.76	29.76	29.30	29.36	296,362	-0.49(-1.63%)
Jun 23, 2010	29.99	30.01	29.57	29.84	1,007,829	-0.06(-0.19%)
Jun 22, 2010	30.23	30.40	29.83	29.90	694,329	-0.40(-1.32%)
Jun 21, 2010	30.59	30.75	30.15	30.30	166,828	+0.10(+0.32%)
Jun 18, 2010	30.33	30.33	30.16	30.21	81,882	-0.04(-0.15%)
Jun 17, 2010	30.43	30.43	29.95	30.25	237,914	+0.04(+0.12%)
Jun 16, 2010	29.98	30.41	29.89	30.21	1,193,215	-0.01(-0.02%)
Jun 15, 2010	29.76	30.26	29.74	30.22	2,088,412	+0.77(+2.62%)
Jun 14, 2010	29.80	29.89	29.45	29.45	262,344	+0.00(+0.00%)
Jun 11, 2010	29.08	29.45	29.03	29.45	2,023,781	+0.10(+0.35%)
Jun 10, 2010	28.84	29.37	28.84	29.35	170,708	+0.94(+3.31%)
Jun 09, 2010	28.81	28.95	28.24	28.41	474,978	-0.10(-0.34%)
Jun 08, 2010	28.33	28.50	27.92	28.50	625,861	+0.43(+1.53%)
Jun 07, 2010	28.72	28.72	28.07	28.07	139,456	-0.39(-1.38%)
Jun 04, 2010	29.30	29.30	28.35	28.46	137,010	-1.16(-3.93%)
Jun 03, 2010	29.85	29.85	29.32	29.63	227,907	+0.00(+0.00%)
Jun 02, 2010	28.83	29.63	28.78	29.63	1,999,876	+0.89(+3.09%)
Jun 01, 2010	29.02	29.41	28.70	28.74	185,540	-0.40(-1.37%)
May 28, 2010	29.55	29.51	29.04	29.14	350,030	-0.41(-1.40%)
May 27, 2010	29.16	29.55	28.99	29.55	902,604	+1.24(+4.37%)
May 26, 2010	28.81	28.98	28.24	28.32	596,514	-0.21(-0.75%)
May 25, 2010	27.89	28.61	27.66	28.53	245,188	-0.07(-0.23%)
May 24, 2010	29.32	29.32	28.60	28.60	113,575	-0.50(-1.71%)
May 21, 2010	28.99	29.10	28.09	29.09	542,405	+0.59(+2.05%)
May 20, 2010	29.07	29.07	28.40	28.51	266,952	-1.21(-4.09%)
May 19, 2010	29.62	29.92	29.32	29.72	327,742	-0.09(-0.30%)
May 18, 2010	30.53	30.64	29.70	29.81	459,765	-0.53(-1.76%)
May 17, 2010	30.34	30.50	29.75	30.35	270,645	+0.01(+0.05%)
May 14, 2010	30.64	31.04	30.08	30.33	238,624	-0.70(-2.27%)
May 13, 2010	31.33	31.34	30.96	31.04	1,041,773	-0.29(-0.92%)
May 12, 2010	30.83	31.32	30.83	31.32	214,319	+0.47(+1.51%)
May 11, 2010	31.16	31.27	30.46	30.86	320,991	-0.21(-0.69%)
May 10, 2010	30.98	31.28	30.83	31.07	759,129	+1.63(+5.53%)
May 07, 2010	30.16	30.24	29.01	29.44	844,761	-0.41(-1.36%)
May 06, 2010	30.81	31.67	28.44	29.85	1,179,758	-1.01(-3.26%)
May 05, 2010	31.01	31.25	30.75	30.86	901,183	-0.61(-1.93%)
May 04, 2010	31.95	31.95	31.28	31.46	581,859	-1.07(-3.30%)

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.