Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	28.60	28.72	27.90	28.60	6,348,051	+0.26(+0.93%)
Jul 29, 2010	28.94	29.02	27.97	28.34	7,161,342	-0.39(-1.36%)
Jul 28, 2010	28.73	29.17	28.67	28.73	408	-0.36(-1.24%)
Jul 27, 2010	29.09	29.79	28.99	29.09	545	-0.54(-1.82%)
Jul 26, 2010	29.17	29.77	28.99	29.63	7,440,130	+0.52(+1.77%)
Jul 23, 2010	28.68	29.13	28.49	29.11	5,365,608	+0.35(+1.23%)
Jul 22, 2010	28.23	28.91	28.23	28.76	5,688,157	+0.83(+2.96%)
Jul 21, 2010	28.50	28.50	27.81	27.93	7,875,415	-0.44(-1.56%)
Jul 20, 2010	28.38	28.44	27.16	28.38	10,732,462	+0.68(+2.47%)
Jul 19, 2010	27.90	28.17	27.43	27.69	8,826,089	-0.15(-0.54%)
Jul 16, 2010	27.84	28.57	27.78	27.84	5,368,791	-0.64(-2.23%)
Jul 15, 2010	28.23	28.71	28.09	28.48	7,077,045	+0.17(+0.59%)
Jul 14, 2010	28.71	28.73	28.14	28.31	6,217,679	-0.41(-1.42%)
Jul 13, 2010	28.64	28.89	28.39	28.72	7,879,120	+0.41(+1.44%)
Jul 12, 2010	28.67	28.71	28.02	28.31	7,519,657	-0.49(-1.71%)
Jul 09, 2010	28.80	28.91	28.50	28.80	7,227,869	+0.03(+0.10%)
Jul 08, 2010	28.87	28.87	27.70	28.77	18,925,164	-0.34(-1.15%)
Jul 07, 2010	28.53	29.12	28.42	29.11	5,611,815	+0.58(+2.04%)
Jul 06, 2010	29.29	29.48	28.23	28.53	2,962	-0.43(-1.49%)
Jul 02, 2010	28.96	29.61	28.91	28.96	5,719,138	-0.23(-0.78%)
Jul 01, 2010	28.38	29.28	28.36	29.19	9,169,991	+0.70(+2.44%)
Jun 30, 2010	28.63	29.08	28.39	28.49	926	-0.07(-0.23%)
Jun 29, 2010	28.56	29.35	28.41	28.56	333	-1.15(-3.86%)
Jun 25, 2010	29.70	30.12	29.64	29.70	7,682,290	-0.13(-0.44%)
Jun 24, 2010	30.35	30.44	29.73	29.83	6,780,858	-0.84(-2.74%)
Jun 23, 2010	30.35	30.88	30.08	30.67	4,650,818	+0.29(+0.95%)
Jun 22, 2010	31.05	31.46	30.33	30.39	6,830,117	-0.79(-2.52%)
Jun 21, 2010	31.81	31.96	31.00	31.17	7,053,935	-0.44(-1.39%)
Jun 18, 2010	31.61	31.94	31.50	31.61	5,608,439	-0.04(-0.13%)
Jun 17, 2010	31.97	31.97	31.24	31.65	5,949,588	-0.28(-0.88%)
Jun 16, 2010	31.99	32.19	31.74	31.93	9,039,982	-0.25(-0.78%)
Jun 15, 2010	31.37	32.20	30.95	32.18	10,003	+0.82(+2.62%)
Jun 14, 2010	31.21	31.66	31.05	31.36	7,540,021	+0.38(+1.22%)
Jun 11, 2010	30.36	31.08	30.27	30.98	6,820,752	+0.22(+0.72%)
Jun 10, 2010	30.61	30.88	30.34	30.76	6,998,030	+0.66(+2.19%)
Jun 09, 2010	29.91	30.55	29.86	30.10	7,650,412	+0.41(+1.37%)
Jun 08, 2010	29.38	29.85	29.11	29.70	7,239,446	+0.31(+1.04%)
Jun 07, 2010	30.14	30.38	29.33	29.39	5,868,830	-0.65(-2.16%)
Jun 04, 2010	30.04	30.86	29.92	30.04	8,337,812	-1.82(-5.72%)
Jun 03, 2010	31.58	31.91	30.94	31.86	9,623,457	+0.90(+2.91%)
Jun 02, 2010	30.51	30.96	30.36	30.96	19,713	+0.52(+1.69%)
Jun 01, 2010	30.28	30.97	30.13	30.45	166	+0.01(+0.02%)
May 28, 2010	30.44	30.99	30.21	30.44	7,769,329	+0.14(+0.46%)
May 27, 2010	30.04	30.33	29.53	30.30	10,974,915	+0.67(+2.25%)
May 26, 2010	30.61	30.61	29.52	29.64	8,905,340	-0.82(-2.70%)
May 25, 2010	29.93	30.53	29.65	30.46	25,175	-0.11(-0.37%)
May 24, 2010	30.97	31.21	30.55	30.57	5,957,571	-0.48(-1.55%)
May 21, 2010	30.16	31.31	30.16	31.05	10,343,589	+0.45(+1.47%)
May 20, 2010	30.84	31.27	30.52	30.60	333	-0.91(-2.87%)
May 19, 2010	31.44	31.99	31.13	31.51	6,640,120	-0.08(-0.27%)
May 18, 2010	32.42	32.67	31.49	31.59	166	-0.58(-1.81%)
May 17, 2010	32.06	32.38	31.63	32.17	6,938,189	+0.11(+0.36%)
May 14, 2010	32.06	32.68	31.77	32.06	8,347,421	-0.22(-0.67%)
May 13, 2010	33.97	33.97	32.15	32.27	21,833,740	-2.00(-5.84%)
May 12, 2010	34.16	34.36	33.73	34.28	6,102,363	+0.26(+0.76%)
May 11, 2010	34.28	34.40	33.99	34.02	6,366,321	+0.10(+0.30%)
May 10, 2010	33.31	33.92	33.24	33.92	8,067,578	+1.72(+5.35%)
May 07, 2010	32.57	34.24	31.59	32.20	10,879,529	-0.60(-1.83%)
May 06, 2010	32.80	34.09	31.81	32.80	500	-0.67(-2.00%)
May 05, 2010	33.79	34.37	33.44	33.47	6,198,310	+0.08(+0.24%)
May 04, 2010	33.97	33.98	33.27	33.38	333	-0.79(-2.30%)

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.