Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	29.12	29.28	28.54	29.12	9,031,551	-0.02(-0.06%)
Jul 29, 2010	29.57	30.07	28.88	29.13	9,668	-0.29(-0.97%)
Jul 28, 2010	29.42	29.56	29.21	29.42	1,810	-0.21(-0.70%)
Jul 27, 2010	29.63	29.95	29.35	29.63	15,169	-0.10(-0.35%)
Jul 26, 2010	29.46	30.00	29.46	29.73	11,697,771	+0.23(+0.79%)
Jul 23, 2010	28.97	29.56	28.91	29.50	12,485,579	+0.47(+1.61%)
Jul 22, 2010	28.60	29.18	28.56	29.03	19,786	+0.67(+2.38%)
Jul 21, 2010	28.93	29.04	28.20	28.35	11,745,900	-0.51(-1.77%)
Jul 20, 2010	28.86	28.91	28.35	28.86	13,459,643	+0.08(+0.27%)
Jul 19, 2010	28.60	28.95	28.51	28.79	11,105,665	+0.24(+0.85%)
Jul 16, 2010	28.55	29.38	28.45	28.55	15,112,086	-0.53(-1.81%)
Jul 15, 2010	29.51	29.75	29.04	29.07	12,333,343	-0.52(-1.75%)
Jul 14, 2010	29.59	29.82	29.31	29.59	31,396	-0.18(-0.61%)
Jul 13, 2010	29.77	29.96	29.35	29.77	42,709	+0.59(+2.01%)
Jul 12, 2010	29.02	29.29	28.86	29.18	11,680,289	+0.02(+0.06%)
Jul 09, 2010	29.17	29.21	28.84	29.17	9,871,183	+0.35(+1.23%)
Jul 08, 2010	28.80	28.99	28.43	28.81	13,324	+0.20(+0.69%)
Jul 07, 2010	27.42	28.67	27.36	28.61	139,093	+1.20(+4.38%)
Jul 06, 2010	27.46	27.91	27.12	27.41	5,168	+0.29(+1.08%)
Jul 02, 2010	27.12	27.38	26.55	27.12	18,047,934	-0.07(-0.25%)
Jul 01, 2010	27.21	27.74	26.71	27.19	23,034,146	-0.03(-0.13%)
Jun 30, 2010	27.22	28.10	27.10	27.22	27,549	-0.60(-2.14%)
Jun 29, 2010	27.82	28.84	27.69	27.82	68,191	-1.11(-3.85%)
Jun 25, 2010	28.93	29.10	28.62	28.93	12,908,423	-0.10(-0.36%)
Jun 24, 2010	29.04	29.54	28.92	29.04	77,007	-0.64(-2.15%)
Jun 23, 2010	29.69	29.93	29.43	29.68	10,962,529	-0.01(-0.03%)
Jun 22, 2010	30.35	30.64	29.63	29.69	57,894	-0.61(-2.03%)
Jun 21, 2010	30.68	30.96	30.13	30.30	13,172,696	-0.08(-0.26%)
Jun 18, 2010	30.38	30.55	30.18	30.38	16,979,818	+0.07(+0.23%)
Jun 17, 2010	30.07	30.34	29.90	30.31	12,671,706	+0.24(+0.80%)
Jun 16, 2010	30.07	30.19	29.80	30.07	10,895,693	-0.17(-0.57%)
Jun 15, 2010	30.24	30.25	29.48	30.24	4,202	+0.92(+3.12%)
Jun 14, 2010	29.81	29.88	29.31	29.32	10,803,767	-0.27(-0.91%)
Jun 11, 2010	29.25	29.61	29.02	29.59	10,191,385	+0.11(+0.38%)
Jun 10, 2010	29.48	29.58	28.91	29.48	104,522	+1.01(+3.55%)
Jun 09, 2010	28.78	29.23	28.37	28.47	15,861,262	-0.18(-0.63%)
Jun 08, 2010	28.55	28.80	28.01	28.65	18,111,046	+0.10(+0.33%)
Jun 07, 2010	29.12	29.44	28.53	28.55	16,825,924	-0.56(-1.93%)
Jun 04, 2010	29.14	29.69	28.90	29.12	25,240,388	-0.88(-2.94%)
Jun 03, 2010	30.18	30.33	29.65	30.00	20,541,740	-0.03(-0.09%)
Jun 02, 2010	30.02	30.07	28.92	30.02	21,186,076	+1.22(+4.23%)
Jun 01, 2010	28.57	29.27	28.39	28.80	63,610	-0.08(-0.27%)
May 28, 2010	28.88	29.43	28.73	28.88	18,320,856	-0.82(-2.76%)
May 27, 2010	29.04	29.70	28.93	29.70	18,762,052	+1.12(+3.93%)
May 26, 2010	28.10	29.25	27.78	28.58	47,814	+0.65(+2.32%)
May 25, 2010	27.29	27.97	26.97	27.93	30,728,418	-0.14(-0.49%)
May 24, 2010	28.14	28.51	27.75	28.07	16,246,124	-0.34(-1.19%)
May 21, 2010	27.14	28.41	27.14	28.41	23,284,850	+0.76(+2.75%)
May 20, 2010	27.80	28.35	27.65	27.65	30,798,336	-1.21(-4.19%)
May 19, 2010	28.93	29.21	28.60	28.86	21,449,484	-0.29(-1.01%)
May 18, 2010	29.69	29.94	28.97	29.15	195,785	-0.41(-1.37%)
May 17, 2010	29.57	29.68	28.77	29.56	17,515,278	+0.12(+0.41%)
May 14, 2010	29.44	30.06	29.24	29.44	19,607,568	-0.60(-1.99%)
May 13, 2010	30.40	30.71	30.02	30.03	17,873,074	-0.43(-1.40%)
May 12, 2010	30.23	31.29	30.09	30.46	29,544,812	-0.45(-1.44%)
May 11, 2010	30.97	31.33	30.86	30.90	81,618	+0.41(+1.33%)
May 10, 2010	30.58	30.65	30.32	30.50	21,155,102	+1.62(+5.63%)
May 07, 2010	29.26	29.69	28.32	28.87	26,128,484	-0.47(-1.59%)
May 06, 2010	29.42	30.72	26.79	29.34	3,182	-1.63(-5.26%)
May 05, 2010	30.98	31.26	30.32	30.97	20,781,950	-0.65(-2.06%)
May 04, 2010	32.23	32.24	31.39	31.62	15,268,948	-0.84(-2.58%)

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.