Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	27.19	27.37	26.85	27.19	732,255	-0.04(-0.15%)
Jul 29, 2010	27.46	27.48	26.81	27.23	1,327,576	+0.00(+0.00%)
Jul 28, 2010	27.61	27.79	27.04	27.23	1,296,206	-0.45(-1.62%)
Jul 27, 2010	28.20	28.33	27.59	27.68	869,441	-0.39(-1.40%)
Jul 26, 2010	27.84	28.13	27.68	28.07	977,732	+0.10(+0.35%)
Jul 23, 2010	27.14	28.12	26.92	27.97	1,156,369	+0.70(+2.58%)
Jul 22, 2010	27.55	27.81	27.01	27.27	1,794,434	+0.08(+0.30%)
Jul 21, 2010	27.87	28.32	27.00	27.19	3,646,011	-0.41(-1.48%)
Jul 20, 2010	25.68	27.88	24.93	27.59	10,294,568	-2.27(-7.60%)
Jul 19, 2010	29.64	30.05	29.22	29.86	1,059,742	+0.40(+1.36%)
Jul 16, 2010	29.46	29.92	29.28	29.46	1,119,957	-0.49(-1.64%)
Jul 15, 2010	29.93	30.08	29.52	29.95	617,488	+0.05(+0.16%)
Jul 14, 2010	30.09	30.34	29.71	29.91	1,246,687	-0.23(-0.78%)
Jul 13, 2010	29.37	30.26	29.35	30.14	2,022,508	+1.25(+4.32%)
Jul 12, 2010	28.57	28.98	28.28	28.89	794,765	+0.26(+0.92%)
Jul 09, 2010	28.63	28.87	28.27	28.63	656,478	+0.34(+1.20%)
Jul 08, 2010	28.10	28.36	27.61	28.29	1,092,235	+0.59(+2.12%)
Jul 07, 2010	26.42	27.84	26.42	27.70	1,133,432	+1.35(+5.13%)
Jul 06, 2010	27.16	27.46	26.16	26.35	2,590	-0.36(-1.34%)
Jul 02, 2010	26.71	27.29	26.59	26.71	640,265	-0.41(-1.53%)
Jul 01, 2010	27.41	27.58	26.25	27.12	1,385,762	-0.38(-1.38%)
Jun 30, 2010	27.68	27.99	27.39	27.50	1,304	-0.17(-0.60%)
Jun 29, 2010	27.23	27.95	27.14	27.67	2,655,228	+0.00(+0.00%)
Jun 25, 2010	27.67	28.33	27.24	27.67	9,422,500	+1.19(+4.48%)
Jun 24, 2010	26.48	27.88	26.42	26.48	1,313,357	-1.53(-5.47%)
Jun 23, 2010	27.61	28.37	27.08	28.01	1,473,843	+0.35(+1.25%)
Jun 22, 2010	27.67	28.16	27.57	27.67	2,325	-0.16(-0.57%)
Jun 21, 2010	28.60	28.98	27.64	27.83	1,029,910	-0.47(-1.66%)
Jun 18, 2010	28.30	28.57	27.81	28.30	1,515,687	+0.55(+1.96%)
Jun 17, 2010	27.75	28.13	27.07	27.75	450	-0.01(-0.02%)
Jun 16, 2010	28.32	28.55	27.57	27.76	1,563,519	-0.68(-2.40%)
Jun 15, 2010	28.44	28.50	27.38	28.44	4,066	+0.48(+1.72%)
Jun 14, 2010	28.08	28.35	27.56	27.96	1,461,285	+0.49(+1.80%)
Jun 11, 2010	27.04	27.77	26.75	27.47	1,166,002	+0.05(+0.20%)
Jun 10, 2010	27.41	27.44	26.77	27.41	3,778	+1.10(+4.20%)
Jun 09, 2010	26.06	27.37	25.97	26.31	2,158,105	+0.47(+1.81%)
Jun 08, 2010	25.70	25.87	24.83	25.84	145	+0.15(+0.59%)
Jun 07, 2010	26.46	26.57	25.65	25.69	2,038,346	-0.71(-2.68%)
Jun 04, 2010	26.40	27.69	26.32	26.40	2,413,809	-1.80(-6.40%)
Jun 03, 2010	28.20	28.61	27.78	28.20	1,566,314	-0.29(-1.04%)
Jun 02, 2010	28.50	28.50	27.45	28.50	1,032,250	+0.61(+2.19%)
Jun 01, 2010	28.81	28.91	27.89	27.89	1,205,504	-1.26(-4.33%)
May 28, 2010	29.15	29.91	28.95	29.15	976,931	-0.78(-2.61%)
May 27, 2010	28.52	29.94	28.50	29.93	1,503,472	+1.59(+5.62%)
May 26, 2010	28.34	29.30	28.14	28.34	3,308	-0.22(-0.77%)
May 25, 2010	27.44	28.61	26.25	28.56	2,536,611	+0.56(+2.01%)
May 24, 2010	28.40	28.47	27.55	28.00	2,933,606	-0.56(-1.95%)
May 21, 2010	28.43	29.31	27.91	28.55	2,694,361	-0.34(-1.16%)
May 20, 2010	28.84	29.53	28.67	28.89	2,003,747	-1.52(-4.99%)
May 19, 2010	30.81	31.27	29.97	30.40	2,742,937	-0.47(-1.53%)
May 18, 2010	31.80	32.09	30.87	30.88	1,371,909	-0.73(-2.30%)
May 17, 2010	31.46	32.00	30.73	31.61	1,502,142	+0.28(+0.90%)
May 14, 2010	31.32	32.00	30.87	31.32	1,507,129	-0.78(-2.42%)
May 13, 2010	32.12	32.87	31.90	32.10	1,136,483	-0.18(-0.55%)
May 12, 2010	31.97	32.50	31.66	32.28	1,828,548	+0.34(+1.05%)
May 11, 2010	32.50	32.92	31.93	31.94	1,863,512	-0.58(-1.79%)
May 10, 2010	32.14	32.56	31.89	32.52	3,078,468	+2.68(+8.99%)
May 07, 2010	31.47	31.69	29.69	29.84	3,109,156	-1.79(-5.66%)
May 06, 2010	32.39	33.18	29.49	31.63	2,564,294	-2.50(-7.32%)
May 05, 2010	33.95	34.15	32.41	34.13	3,569,208	-0.14(-0.40%)
May 04, 2010	35.36	35.36	33.98	34.27	1,442,229	-1.43(-4.00%)

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.