Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	29.90	32.69	29.90	32.02	272,131	+2.55(+8.65%)
Jul 29, 2010	30.25	30.54	29.37	29.47	109,444	-0.55(-1.83%)
Jul 28, 2010	30.34	30.47	29.73	30.02	43,679	-0.44(-1.45%)
Jul 27, 2010	30.93	30.93	30.05	30.46	100,775	-0.33(-1.06%)
Jul 26, 2010	30.08	30.79	29.94	30.78	76,801	+0.85(+2.83%)
Jul 23, 2010	28.78	30.10	28.78	29.94	77,359	+0.98(+3.39%)
Jul 22, 2010	28.24	29.03	27.97	28.95	49,401	+1.10(+3.96%)
Jul 21, 2010	28.73	29.39	27.77	27.85	83,599	-0.68(-2.37%)
Jul 20, 2010	27.94	28.55	27.48	28.53	69,161	+0.21(+0.75%)
Jul 19, 2010	28.44	28.83	27.94	28.31	35,993	-0.11(-0.40%)
Jul 16, 2010	29.92	29.96	28.28	28.43	107,445	-1.74(-5.78%)
Jul 15, 2010	30.38	30.39	29.87	30.17	46,669	-0.23(-0.75%)
Jul 14, 2010	30.01	30.73	29.73	30.40	54,121	+0.35(+1.16%)
Jul 13, 2010	29.40	30.18	29.40	30.05	66,320	+1.00(+3.46%)
Jul 12, 2010	29.27	29.38	28.80	29.05	40,471	-0.38(-1.31%)
Jul 09, 2010	29.47	29.62	28.68	29.43	46,737	-0.11(-0.36%)
Jul 08, 2010	29.44	29.61	28.98	29.54	67,091	+0.38(+1.32%)
Jul 07, 2010	28.43	29.24	28.12	29.15	58,711	+0.88(+3.12%)
Jul 06, 2010	29.10	29.18	28.22	28.27	46,818	-0.46(-1.61%)
Jul 02, 2010	29.08	29.18	28.62	28.73	34,245	-0.19(-0.64%)
Jul 01, 2010	29.08	29.08	28.38	28.92	90,378	-0.21(-0.73%)
Jun 30, 2010	28.88	29.32	27.94	29.13	131,190	+0.32(+1.11%)
Jun 29, 2010	28.70	29.04	28.48	28.81	97,900	+0.50(+1.76%)
Jun 25, 2010	27.47	28.41	27.10	28.31	275,863	+1.72(+6.45%)
Jun 24, 2010	26.46	26.79	26.12	26.60	83,230	-0.08(-0.29%)
Jun 23, 2010	27.10	27.15	26.52	26.68	110,252	-0.46(-1.70%)
Jun 22, 2010	27.24	27.87	27.09	27.14	130,293	+0.07(+0.26%)
Jun 21, 2010	26.09	27.17	25.88	27.07	285,300	+1.22(+4.71%)
Jun 18, 2010	27.91	27.91	25.74	25.85	351,605	-1.93(-6.95%)
Jun 17, 2010	28.69	29.22	27.62	27.78	597,434	-2.51(-8.30%)
Jun 16, 2010	30.31	30.67	30.21	30.29	41,853	-0.32(-1.05%)
Jun 15, 2010	30.09	30.71	29.64	30.61	51,570	+0.72(+2.41%)
Jun 14, 2010	30.24	30.88	29.76	29.89	29,048	-0.04(-0.14%)
Jun 11, 2010	29.74	30.07	29.68	29.94	69,604	-0.07(-0.24%)
Jun 10, 2010	29.25	30.02	29.01	30.01	93,899	+1.20(+4.15%)
Jun 09, 2010	28.85	29.83	28.56	28.81	96,161	+0.34(+1.20%)
Jun 08, 2010	28.91	29.18	28.29	28.47	112,120	-0.43(-1.50%)
Jun 07, 2010	29.47	29.85	28.85	28.90	75,988	-0.54(-1.84%)
Jun 04, 2010	29.79	29.93	29.27	29.45	197,672	-1.09(-3.57%)
Jun 03, 2010	30.29	30.90	30.04	30.54	128,113	+0.16(+0.54%)
Jun 02, 2010	30.27	30.49	29.58	30.37	51,611	+0.26(+0.87%)
Jun 01, 2010	30.35	30.71	29.74	30.11	83,553	-0.51(-1.67%)
May 28, 2010	31.05	31.35	30.61	30.62	71,662	-0.43(-1.40%)
May 27, 2010	30.46	31.19	30.24	31.05	115,179	+0.96(+3.19%)
May 26, 2010	30.63	31.58	30.04	30.09	78,637	-0.41(-1.35%)
May 25, 2010	29.41	30.61	29.08	30.51	127,965	+0.61(+2.02%)
May 24, 2010	30.09	30.58	29.52	29.90	48,999	-0.29(-0.97%)
May 21, 2010	29.55	30.45	29.01	30.19	86,920	+0.36(+1.19%)
May 20, 2010	30.62	31.20	29.82	29.84	195,168	-1.63(-5.18%)
May 19, 2010	31.01	31.77	30.63	31.47	116,865	+0.28(+0.91%)
May 18, 2010	31.82	32.42	31.11	31.18	168,143	-0.41(-1.28%)
May 17, 2010	31.87	33.08	30.97	31.59	253,690	-0.22(-0.69%)
May 14, 2010	32.81	32.81	31.42	31.81	227,297	-1.36(-4.10%)
May 13, 2010	32.74	33.65	32.60	33.17	159,700	+0.31(+0.93%)
May 12, 2010	31.72	32.96	31.62	32.86	304,871	+1.17(+3.71%)
May 11, 2010	31.83	32.43	30.48	31.69	86,112	+0.49(+1.56%)
May 10, 2010	31.21	31.33	30.37	31.20	83,259	+1.49(+5.02%)
May 07, 2010	30.13	31.36	29.65	29.71	126,132	-0.61(-2.02%)
May 06, 2010	31.16	32.21	29.65	30.32	163,183	-0.85(-2.74%)
May 05, 2010	31.35	31.64	30.99	31.18	74,641	-0.37(-1.16%)
May 04, 2010	31.95	32.25	31.37	31.54	65,530	-0.85(-2.62%)

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.