Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	33.95	34.85	33.75	34.26	177,994	-0.69(-1.97%)
Jul 29, 2010	35.65	35.95	34.66	34.95	91,348	-0.57(-1.60%)
Jul 28, 2010	35.45	35.94	35.45	35.52	111,083	+0.63(+1.81%)
Jul 27, 2010	35.24	35.35	34.42	34.89	131,936	+1.70(+5.12%)
Jul 26, 2010	32.55	33.19	32.55	33.19	54,312	+0.64(+1.97%)
Jul 23, 2010	31.60	32.79	31.25	32.55	181,378	+0.50(+1.56%)
Jul 22, 2010	31.50	32.35	31.46	32.05	156,397	+1.88(+6.23%)
Jul 21, 2010	30.95	31.06	30.00	30.17	278,583	-0.53(-1.73%)
Jul 20, 2010	29.75	30.75	29.69	30.70	70,048	+0.06(+0.20%)
Jul 19, 2010	30.90	31.15	30.55	30.64	31,196	+0.26(+0.86%)
Jul 16, 2010	31.25	31.25	30.10	30.38	57,077	-1.39(-4.38%)
Jul 15, 2010	32.27	32.27	31.25	31.77	139,052	-0.53(-1.64%)
Jul 14, 2010	31.65	32.44	31.55	32.30	67,396	-0.54(-1.64%)
Jul 13, 2010	32.04	32.84	32.04	32.84	63,337	+1.38(+4.39%)
Jul 12, 2010	31.38	31.79	31.25	31.46	40,353	-0.39(-1.22%)
Jul 09, 2010	31.25	31.90	31.14	31.85	100,041	+0.30(+0.95%)
Jul 08, 2010	31.45	31.70	31.24	31.55	41,356	+0.80(+2.60%)
Jul 07, 2010	28.95	30.75	28.90	30.75	66,230	+2.52(+8.93%)
Jul 06, 2010	28.65	29.05	28.06	28.23	57,391	+0.62(+2.25%)
Jul 02, 2010	28.19	28.35	27.50	27.61	40,296	+0.28(+1.02%)
Jul 01, 2010	27.30	27.55	26.84	27.33	30,072	-0.16(-0.58%)
Jun 30, 2010	26.94	27.79	26.94	27.49	65,865	+1.05(+3.97%)
Jun 29, 2010	27.15	27.30	26.39	26.44	36,985	-1.79(-6.34%)
Jun 25, 2010	28.21	28.60	27.53	28.23	36,555	+0.08(+0.28%)
Jun 24, 2010	29.10	29.10	28.10	28.15	73,468	-1.60(-5.38%)
Jun 23, 2010	29.75	30.00	29.33	29.75	93,818	+0.27(+0.92%)
Jun 22, 2010	30.15	30.55	29.48	29.48	172,885	-1.24(-4.04%)
Jun 21, 2010	31.40	31.47	30.65	30.72	75,853	-0.38(-1.22%)
Jun 18, 2010	30.64	31.27	30.64	31.10	53,267	+0.80(+2.64%)
Jun 17, 2010	30.65	30.70	30.01	30.30	39,369	+0.01(+0.03%)
Jun 16, 2010	30.00	30.55	29.95	30.29	35,203	-0.44(-1.43%)
Jun 15, 2010	29.66	30.73	29.61	30.73	70,322	+2.13(+7.45%)
Jun 14, 2010	29.12	29.35	28.60	28.60	37,488	+0.40(+1.42%)
Jun 11, 2010	27.55	28.30	27.55	28.20	61,107	+1.45(+5.42%)
Jun 10, 2010	26.15	26.99	26.15	26.75	40,924	+1.75(+7.00%)
Jun 09, 2010	25.30	25.50	24.70	25.00	123,877	-0.15(-0.60%)
Jun 08, 2010	24.98	25.16	24.35	25.15	310,418	+0.12(+0.48%)
Jun 07, 2010	26.00	26.15	24.98	25.03	140,105	-0.47(-1.84%)
Jun 04, 2010	25.98	26.17	25.50	25.50	154,337	-2.52(-8.99%)
Jun 03, 2010	28.38	28.44	27.50	28.02	48,805	-0.56(-1.96%)
Jun 02, 2010	27.65	28.58	27.65	28.58	83,369	+0.80(+2.88%)
Jun 01, 2010	27.50	28.50	27.48	27.78	92,540	-0.77(-2.70%)
May 28, 2010	29.50	29.28	28.26	28.55	95,606	-0.95(-3.22%)
May 27, 2010	28.55	29.50	28.30	29.50	54,132	+2.20(+8.06%)
May 26, 2010	28.15	28.40	27.29	27.30	105,787	-1.52(-5.27%)
May 25, 2010	27.25	28.85	27.25	28.82	416,446	+0.00(+0.00%)
May 24, 2010	28.97	29.12	28.65	28.82	74,614	-0.68(-2.31%)
May 21, 2010	28.05	29.50	28.05	29.50	107,723	+0.55(+1.90%)
May 20, 2010	27.75	28.95	27.75	28.95	202,683	-0.07(-0.24%)
May 19, 2010	28.68	29.21	28.26	29.02	915,243	+0.31(+1.08%)
May 18, 2010	30.90	30.90	28.65	28.71	173,727	-0.55(-1.88%)
May 17, 2010	29.90	29.94	28.55	29.26	63,299	-0.34(-1.15%)
May 14, 2010	30.60	30.60	29.10	29.60	251,276	-2.90(-8.92%)
May 13, 2010	32.90	33.09	32.50	32.50	222,704	-1.15(-3.42%)
May 12, 2010	33.15	34.20	33.11	33.65	360,595	-0.04(-0.12%)
May 11, 2010	33.60	33.99	33.40	33.69	747,120	-0.61(-1.78%)
May 10, 2010	34.25	34.47	34.15	34.30	1,063,436	+6.21(+22.11%)
May 07, 2010	28.10	28.34	26.85	28.09	645,766	-0.68(-2.36%)
May 06, 2010	30.50	30.83	28.39	28.77	114,234	-1.87(-6.10%)
May 05, 2010	30.70	31.11	30.53	30.64	57,925	-1.34(-4.19%)
May 04, 2010	32.95	32.95	31.77	31.98	210,133	-2.65(-7.65%)

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.