Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	29.14	29.26	28.73	29.14	2,506,245	-0.14(-0.48%)
Jul 29, 2010	29.75	30.00	29.13	29.28	30,406	-0.19(-0.64%)
Jul 28, 2010	29.62	29.68	29.31	29.47	200	-0.04(-0.14%)
Jul 27, 2010	29.26	29.57	29.17	29.51	25,009	-0.31(-1.04%)
Jul 26, 2010	29.45	29.88	29.25	29.82	4,139,284	+0.47(+1.60%)
Jul 23, 2010	30.06	30.27	28.83	29.35	12,085,030	-1.29(-4.21%)
Jul 22, 2010	30.39	30.92	30.38	30.64	332	+0.89(+2.99%)
Jul 21, 2010	30.38	30.39	29.64	29.75	2,551,239	-0.95(-3.09%)
Jul 20, 2010	30.18	30.70	30.16	30.70	7,807	-0.42(-1.35%)
Jul 19, 2010	31.25	31.38	31.01	31.12	1,724,601	+0.48(+1.57%)
Jul 16, 2010	30.64	31.42	30.56	30.64	1,900,109	-0.74(-2.36%)
Jul 15, 2010	31.70	31.71	31.26	31.38	1,950,659	+0.09(+0.29%)
Jul 14, 2010	31.21	31.36	30.98	31.29	14,753	+0.31(+1.00%)
Jul 13, 2010	30.79	31.03	30.73	30.98	14,778	+0.68(+2.23%)
Jul 12, 2010	30.16	30.45	30.10	30.30	1,642,941	-0.00(-0.02%)
Jul 09, 2010	30.31	30.35	29.95	30.31	2,002,162	+0.17(+0.56%)
Jul 08, 2010	30.16	30.20	29.77	30.14	32,667	+0.30(+1.01%)
Jul 07, 2010	29.35	29.89	29.32	29.84	3,975	+0.37(+1.26%)
Jul 06, 2010	29.71	29.82	29.30	29.47	1,772	+0.07(+0.24%)
Jul 02, 2010	29.40	29.81	29.26	29.40	3,542,979	-0.98(-3.23%)
Jul 01, 2010	30.07	30.47	29.84	30.38	3,644,315	+0.32(+1.06%)
Jun 30, 2010	29.96	30.46	29.91	30.06	54,542	+0.31(+1.04%)
Jun 29, 2010	29.99	29.99	29.54	29.75	21,931	-0.55(-1.82%)
Jun 25, 2010	30.30	30.42	29.97	30.30	2,029,700	-0.16(-0.53%)
Jun 24, 2010	30.74	30.81	30.28	30.46	11,461	-0.51(-1.65%)
Jun 23, 2010	31.00	31.11	30.58	30.97	2,431,357	+0.19(+0.62%)
Jun 22, 2010	31.06	31.17	30.69	30.78	28,473	+0.25(+0.82%)
Jun 21, 2010	30.84	30.99	30.38	30.53	3,626,896	+0.09(+0.30%)
Jun 18, 2010	30.44	30.74	30.30	30.44	5,189,670	-1.28(-4.04%)
Jun 17, 2010	31.85	31.92	31.42	31.72	2,103,328	-0.12(-0.38%)
Jun 16, 2010	31.52	31.88	31.36	31.84	2,420,886	+0.28(+0.89%)
Jun 15, 2010	31.19	31.56	31.04	31.56	9,015	+0.77(+2.50%)
Jun 14, 2010	30.90	31.16	30.76	30.79	2,489,942	+0.73(+2.43%)
Jun 11, 2010	29.75	30.15	29.70	30.06	2,984,346	+0.20(+0.67%)
Jun 10, 2010	29.65	30.11	29.52	29.86	16,900	+1.08(+3.75%)
Jun 09, 2010	28.98	29.28	28.71	28.78	2,467,051	+0.06(+0.21%)
Jun 08, 2010	28.51	28.87	28.34	28.72	26,846	+0.25(+0.88%)
Jun 07, 2010	28.83	29.05	28.47	28.47	2,636,339	-0.59(-2.03%)
Jun 04, 2010	29.06	29.73	28.97	29.06	2,902,919	-1.57(-5.13%)
Jun 03, 2010	30.94	30.99	30.38	30.63	2,715,134	+0.11(+0.36%)
Jun 02, 2010	30.02	30.54	29.83	30.52	2,685,908	+0.76(+2.55%)
Jun 01, 2010	29.73	30.55	29.64	29.76	3,601,326	-0.15(-0.50%)
May 28, 2010	29.91	30.44	29.82	29.91	3,705,772	-0.37(-1.22%)
May 27, 2010	29.74	30.29	29.52	30.28	3,899,358	+1.73(+6.06%)
May 26, 2010	29.10	29.35	28.50	28.55	3,866,657	-0.40(-1.38%)
May 25, 2010	28.23	28.98	28.01	28.95	25,357	+0.04(+0.14%)
May 24, 2010	29.05	29.27	28.85	28.91	2,983,349	-0.50(-1.70%)
May 21, 2010	28.82	29.54	28.74	29.41	4,122,674	+0.17(+0.58%)
May 20, 2010	29.05	29.73	28.97	29.24	6,121,712	-0.73(-2.44%)
May 19, 2010	29.70	30.01	29.30	29.97	4,150,597	+0.27(+0.91%)
May 18, 2010	30.19	30.26	29.70	29.70	5,659	-0.28(-0.93%)
May 17, 2010	30.13	30.19	29.41	29.98	4,242,670	-1.53(-4.86%)
May 14, 2010	31.51	32.20	31.25	31.51	4,730,589	-0.88(-2.72%)
May 13, 2010	32.41	32.73	32.29	32.39	3,688,760	-0.55(-1.67%)
May 12, 2010	32.77	33.18	32.68	32.94	3,797,351	+0.49(+1.51%)
May 11, 2010	32.80	32.91	32.45	32.45	1,772	-0.61(-1.85%)
May 10, 2010	32.87	33.11	32.79	33.06	4,906,490	+2.16(+6.99%)
May 07, 2010	31.51	31.85	30.38	30.90	9,052,861	-0.87(-2.74%)
May 06, 2010	32.10	32.38	30.50	31.77	200	-0.86(-2.64%)
May 05, 2010	32.85	33.12	32.62	32.63	8,639,049	-0.60(-1.81%)
May 04, 2010	33.33	33.53	32.88	33.23	8,193,197	-0.92(-2.69%)

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.