Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	30.45	30.84	30.32	30.73	472,566	+0.01(+0.02%)
Jul 29, 2010	31.09	31.09	30.46	30.72	191,649	+0.10(+0.32%)
Jul 28, 2010	30.84	30.85	30.61	30.63	205,977	-0.22(-0.73%)
Jul 27, 2010	31.08	31.08	30.70	30.85	113,663	+0.07(+0.24%)
Jul 26, 2010	30.56	30.84	30.43	30.78	527,114	+0.28(+0.91%)
Jul 23, 2010	30.28	30.55	30.12	30.50	102,798	+0.23(+0.77%)
Jul 22, 2010	30.04	30.36	29.90	30.27	911,572	+0.86(+2.92%)
Jul 21, 2010	30.04	30.04	29.34	29.41	613,471	-0.52(-1.72%)
Jul 20, 2010	29.27	29.92	29.23	29.92	998,297	+0.30(+1.01%)
Jul 19, 2010	29.66	29.72	29.34	29.63	127,210	+0.19(+0.64%)
Jul 16, 2010	30.07	30.07	29.36	29.44	157,616	-0.84(-2.77%)
Jul 15, 2010	30.28	30.34	29.88	30.28	355,487	+0.03(+0.10%)
Jul 14, 2010	30.14	30.30	29.98	30.25	194,761	+0.11(+0.37%)
Jul 13, 2010	30.02	30.26	29.98	30.13	365,196	+0.46(+1.56%)
Jul 12, 2010	29.72	29.82	29.52	29.67	322,835	-0.15(-0.49%)
Jul 09, 2010	29.48	29.83	29.48	29.82	172,711	+0.18(+0.60%)
Jul 08, 2010	29.60	29.64	29.28	29.64	123,653	+0.31(+1.07%)
Jul 07, 2010	28.48	29.38	28.48	29.33	231,401	+0.80(+2.80%)
Jul 06, 2010	28.87	28.97	28.32	28.53	127,320	+0.36(+1.27%)
Jul 02, 2010	28.46	28.48	28.01	28.17	220,740	-0.11(-0.40%)
Jul 01, 2010	28.14	28.35	27.74	28.28	3,365,170	+0.17(+0.61%)
Jun 30, 2010	28.38	28.61	28.09	28.11	84,990	-0.28(-0.97%)
Jun 29, 2010	28.79	28.86	28.22	28.38	2,358,944	-1.17(-3.97%)
Jun 25, 2010	29.51	29.64	29.20	29.56	423,682	+0.19(+0.66%)
Jun 24, 2010	29.77	29.77	29.30	29.36	296,298	-0.49(-1.63%)
Jun 23, 2010	30.00	30.01	29.58	29.85	1,007,613	-0.06(-0.20%)
Jun 22, 2010	30.23	30.40	29.83	29.91	694,180	-0.40(-1.32%)
Jun 21, 2010	30.60	30.76	30.16	30.31	166,792	+0.10(+0.32%)
Jun 18, 2010	30.34	30.34	30.17	30.21	81,865	-0.04(-0.15%)
Jun 17, 2010	30.43	30.43	29.96	30.26	237,863	+0.04(+0.12%)
Jun 16, 2010	29.98	30.42	29.89	30.22	1,192,959	-0.01(-0.02%)
Jun 15, 2010	29.77	30.27	29.75	30.23	2,087,964	+0.77(+2.62%)
Jun 14, 2010	29.80	29.90	29.46	29.46	262,288	+0.00(+0.00%)
Jun 11, 2010	29.09	29.46	29.03	29.46	2,023,347	+0.10(+0.35%)
Jun 10, 2010	28.85	29.37	28.85	29.35	170,672	+0.94(+3.31%)
Jun 09, 2010	28.82	28.95	28.25	28.41	474,876	-0.10(-0.34%)
Jun 08, 2010	28.34	28.51	27.93	28.51	625,726	+0.43(+1.53%)
Jun 07, 2010	28.72	28.72	28.08	28.08	139,427	-0.39(-1.38%)
Jun 04, 2010	29.31	29.31	28.35	28.47	136,981	-1.16(-3.92%)
Jun 03, 2010	29.86	29.86	29.33	29.63	227,858	+0.00(+0.00%)
Jun 02, 2010	28.83	29.63	28.79	29.63	1,999,447	+0.89(+3.09%)
Jun 01, 2010	29.03	29.42	28.71	28.75	185,500	-0.40(-1.37%)
May 28, 2010	29.56	29.52	29.05	29.15	349,955	-0.41(-1.40%)
May 27, 2010	29.17	29.56	29.00	29.56	902,410	+1.24(+4.37%)
May 26, 2010	28.81	28.99	28.25	28.32	596,386	-0.21(-0.75%)
May 25, 2010	27.89	28.61	27.66	28.54	245,136	-0.07(-0.23%)
May 24, 2010	29.33	29.33	28.60	28.60	113,551	-0.50(-1.71%)
May 21, 2010	29.00	29.11	28.09	29.10	542,289	+0.59(+2.05%)
May 20, 2010	29.08	29.08	28.40	28.52	266,894	-1.21(-4.09%)
May 19, 2010	29.63	29.92	29.32	29.73	327,672	-0.09(-0.30%)
May 18, 2010	30.54	30.64	29.71	29.82	459,667	-0.53(-1.76%)
May 17, 2010	30.35	30.51	29.75	30.35	270,587	+0.01(+0.05%)
May 14, 2010	30.65	31.05	30.09	30.34	238,573	-0.70(-2.27%)
May 13, 2010	31.34	31.35	30.97	31.04	1,041,550	-0.29(-0.92%)
May 12, 2010	30.83	31.33	30.83	31.33	214,273	+0.47(+1.51%)
May 11, 2010	31.17	31.28	30.46	30.86	320,923	-0.21(-0.69%)
May 10, 2010	30.99	31.29	30.83	31.08	758,966	+1.63(+5.53%)
May 07, 2010	30.17	30.24	29.01	29.45	844,579	-0.41(-1.36%)
May 06, 2010	30.82	31.68	28.45	29.86	1,179,505	-1.01(-3.26%)
May 05, 2010	31.01	31.26	30.76	30.86	900,990	-0.61(-1.93%)
May 04, 2010	31.96	31.96	31.29	31.47	581,734	-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.