Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	31.47	31.63	31.09	31.47	305,612	+0.06(+0.19%)
Jul 29, 2010	31.54	31.62	31.05	31.41	436,743	+0.11(+0.35%)
Jul 28, 2010	31.40	31.54	31.21	31.30	296,767	-0.09(-0.29%)
Jul 27, 2010	31.24	31.64	31.21	31.39	746,924	+0.20(+0.65%)
Jul 26, 2010	30.57	31.26	30.52	31.19	506,572	+0.70(+2.31%)
Jul 23, 2010	29.78	30.49	29.76	30.49	395,696	+0.58(+1.94%)
Jul 22, 2010	30.19	30.42	29.80	29.91	630,685	+0.20(+0.66%)
Jul 21, 2010	29.18	29.87	29.18	29.71	1,042,083	+0.63(+2.15%)
Jul 20, 2010	28.94	29.44	28.81	29.09	569,136	-0.08(-0.27%)
Jul 19, 2010	29.65	29.65	28.88	29.16	387,657	-0.31(-1.04%)
Jul 16, 2010	29.47	30.11	29.44	29.47	332,836	-0.52(-1.74%)
Jul 15, 2010	29.72	30.29	29.52	29.99	534,894	+0.22(+0.72%)
Jul 14, 2010	29.78	29.93	29.57	29.78	442,678	-0.04(-0.13%)
Jul 13, 2010	29.77	29.99	29.63	29.82	590,389	+0.31(+1.06%)
Jul 12, 2010	29.14	29.56	29.13	29.50	267,327	+0.05(+0.15%)
Jul 09, 2010	29.46	29.70	29.18	29.46	746,062	-0.24(-0.81%)
Jul 08, 2010	29.68	29.80	29.33	29.70	561,487	+0.21(+0.71%)
Jul 07, 2010	28.92	29.50	28.88	29.49	586,908	+0.50(+1.71%)
Jul 06, 2010	29.61	29.95	28.62	28.99	1,359	-0.36(-1.22%)
Jul 02, 2010	29.35	29.52	29.15	29.35	427,682	+0.04(+0.13%)
Jul 01, 2010	28.92	29.37	28.60	29.31	1,358,573	+0.35(+1.19%)
Jun 30, 2010	28.64	29.38	28.60	28.97	404	+0.38(+1.35%)
Jun 29, 2010	28.80	28.88	28.39	28.58	586,495	-0.44(-1.51%)
Jun 25, 2010	29.02	29.16	28.28	29.02	696,858	+0.44(+1.55%)
Jun 24, 2010	28.54	28.77	28.22	28.58	423,805	-0.16(-0.57%)
Jun 23, 2010	28.82	29.03	28.52	28.74	281,484	-0.10(-0.36%)
Jun 22, 2010	29.29	29.48	28.82	28.84	347,677	-0.38(-1.29%)
Jun 21, 2010	30.15	30.17	29.03	29.22	805,940	-0.71(-2.38%)
Jun 18, 2010	29.93	30.04	29.43	29.93	841,006	+0.31(+1.03%)
Jun 17, 2010	29.38	29.74	29.15	29.63	745,196	+0.45(+1.54%)
Jun 16, 2010	30.32	30.32	28.83	29.18	1,721,659	-1.66(-5.37%)
Jun 15, 2010	30.04	30.87	29.99	30.83	640,529	+0.92(+3.07%)
Jun 14, 2010	30.44	30.57	29.87	29.91	713,366	-0.20(-0.67%)
Jun 11, 2010	29.54	30.12	29.48	30.12	716,241	+0.25(+0.83%)
Jun 10, 2010	29.70	30.04	29.58	29.87	698,895	+0.48(+1.64%)
Jun 09, 2010	29.76	30.02	29.33	29.39	762,618	-0.27(-0.90%)
Jun 08, 2010	29.02	29.67	28.88	29.65	919,176	+0.74(+2.55%)
Jun 07, 2010	29.37	29.44	28.86	28.92	868,913	-0.43(-1.47%)
Jun 04, 2010	29.35	29.52	29.15	29.35	973,833	-0.35(-1.19%)
Jun 03, 2010	29.65	30.01	29.64	29.70	975,714	-0.01(-0.02%)
Jun 02, 2010	28.94	29.70	28.89	29.70	800,623	+0.96(+3.34%)
Jun 01, 2010	28.79	29.39	28.75	28.75	605,686	-0.23(-0.81%)
May 28, 2010	28.98	29.33	28.79	28.98	851,726	-0.43(-1.46%)
May 27, 2010	29.32	29.42	29.02	29.41	735,009	+0.45(+1.55%)
May 26, 2010	29.19	29.52	28.79	28.96	685,054	-0.14(-0.47%)
May 25, 2010	29.12	29.16	28.72	29.10	1,346,648	-0.52(-1.75%)
May 24, 2010	28.78	29.97	28.78	29.62	1,503,682	+0.70(+2.43%)
May 21, 2010	27.63	28.99	27.42	28.91	1,411,392	+1.01(+3.61%)
May 20, 2010	27.59	28.10	27.34	27.91	2,893,692	-1.64(-5.55%)
May 19, 2010	29.78	29.98	29.27	29.55	618,922	-0.31(-1.05%)
May 18, 2010	30.18	30.34	29.82	29.86	650,448	-0.16(-0.52%)
May 17, 2010	30.07	30.35	29.40	30.01	611,764	+0.08(+0.28%)
May 14, 2010	29.93	30.44	29.75	29.93	687,912	-0.57(-1.86%)
May 13, 2010	31.20	31.31	30.48	30.49	699,164	-0.66(-2.13%)
May 12, 2010	30.84	31.26	30.49	31.16	788,533	+0.40(+1.31%)
May 11, 2010	30.61	30.96	30.57	30.75	980,285	-0.01(-0.02%)
May 10, 2010	30.42	30.76	30.37	30.76	1,125,821	+1.03(+3.46%)
May 07, 2010	31.07	31.07	29.44	29.73	1,833,966	-0.27(-0.89%)
May 06, 2010	31.82	32.07	28.86	30.00	2,839,242	-0.76(-2.47%)
May 05, 2010	30.94	31.30	30.65	30.76	913,042	-0.54(-1.72%)
May 04, 2010	31.37	31.54	31.00	31.30	1,257,438	-0.70(-2.20%)

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.