Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	30.40	30.47	29.03	30.40	16,005,541	+1.26(+4.31%)
Jul 29, 2010	30.09	30.43	28.72	29.14	17,997,374	-2.15(-6.87%)
Jul 28, 2010	31.30	31.88	31.26	31.30	913	-0.58(-1.83%)
Jul 27, 2010	31.88	31.94	31.07	31.88	452	+0.69(+2.22%)
Jul 26, 2010	30.98	31.29	30.98	31.19	3,861,039	+0.15(+0.47%)
Jul 23, 2010	30.75	31.22	30.70	31.04	4,096,099	+0.30(+0.99%)
Jul 22, 2010	31.18	31.36	30.58	30.74	5,488,603	-0.33(-1.06%)
Jul 21, 2010	31.48	31.49	30.97	31.06	3,170,156	-0.30(-0.97%)
Jul 20, 2010	31.37	31.37	30.85	31.37	3,020,290	+0.20(+0.64%)
Jul 19, 2010	31.18	31.27	30.91	31.17	2,982,050	+0.16(+0.51%)
Jul 16, 2010	31.01	31.47	30.94	31.01	3,425,625	-0.51(-1.62%)
Jul 15, 2010	31.66	31.74	31.22	31.52	4,041,976	-0.10(-0.33%)
Jul 14, 2010	31.46	31.64	31.28	31.62	3,787,008	+0.07(+0.21%)
Jul 13, 2010	31.62	31.73	31.46	31.56	2,735,845	+0.19(+0.62%)
Jul 12, 2010	31.32	31.42	31.23	31.36	1,666,397	-0.09(-0.27%)
Jul 09, 2010	31.45	31.62	31.36	31.45	1,715,433	-0.10(-0.33%)
Jul 08, 2010	31.73	31.84	31.32	31.55	3,576,792	-0.03(-0.10%)
Jul 07, 2010	31.19	31.58	31.04	31.58	2,779,730	+0.41(+1.33%)
Jul 06, 2010	31.16	31.36	30.91	31.17	2,456	+0.39(+1.26%)
Jul 02, 2010	30.78	30.97	30.64	30.78	2,998,526	-0.06(-0.20%)
Jul 01, 2010	30.50	30.88	30.22	30.84	5,115,748	+0.29(+0.93%)
Jun 30, 2010	31.14	31.14	30.50	30.55	1,764	-0.82(-2.61%)
Jun 29, 2010	31.37	31.79	31.14	31.37	658	-0.47(-1.47%)
Jun 25, 2010	31.84	32.22	31.79	31.84	5,108,674	-0.27(-0.83%)
Jun 24, 2010	32.36	32.36	31.99	32.11	3,675,532	-0.32(-0.97%)
Jun 23, 2010	32.47	32.59	32.21	32.42	3,003,679	-0.06(-0.19%)
Jun 22, 2010	32.67	33.09	32.46	32.49	3,884,376	-0.29(-0.89%)
Jun 21, 2010	33.23	33.34	32.54	32.78	6,640,152	-0.31(-0.94%)
Jun 18, 2010	33.09	33.38	33.05	33.09	4,947,483	-0.20(-0.60%)
Jun 17, 2010	33.04	33.29	32.94	33.29	4,030,509	+0.36(+1.11%)
Jun 16, 2010	32.91	33.04	32.84	32.92	329	-0.26(-0.77%)
Jun 15, 2010	33.39	33.39	32.92	33.18	3,590,357	+0.09(+0.28%)
Jun 14, 2010	32.80	33.35	32.80	33.09	5,510,783	+0.49(+1.51%)
Jun 11, 2010	32.78	32.80	32.42	32.59	5,206,372	-0.41(-1.23%)
Jun 10, 2010	33.14	33.25	32.84	33.00	6,408,704	+0.21(+0.65%)
Jun 09, 2010	32.93	33.19	32.71	32.79	5,669,416	-0.22(-0.68%)
Jun 08, 2010	32.49	33.04	32.39	33.01	5,166,895	+0.52(+1.61%)
Jun 07, 2010	32.31	32.94	32.21	32.49	4,011,984	+0.16(+0.51%)
Jun 04, 2010	32.33	32.87	32.18	32.33	7,335,670	-1.15(-3.43%)
Jun 03, 2010	33.37	33.54	33.34	33.48	2,641,222	+0.10(+0.31%)
Jun 02, 2010	32.71	33.37	32.67	33.37	2,634	+0.82(+2.52%)
Jun 01, 2010	32.27	32.83	32.21	32.55	5,162,807	+0.10(+0.30%)
May 28, 2010	32.46	32.73	32.32	32.46	4,388,612	-0.10(-0.30%)
May 27, 2010	32.32	32.56	32.18	32.55	2,746,156	+0.63(+1.96%)
May 26, 2010	32.46	32.48	31.89	31.93	165	-0.31(-0.97%)
May 25, 2010	32.06	32.24	31.78	32.24	4,832,841	-0.32(-0.98%)
May 24, 2010	32.47	32.84	32.35	32.56	2,552,391	-0.07(-0.22%)
May 21, 2010	32.10	32.63	32.10	32.63	4,610,048	+0.19(+0.60%)
May 20, 2010	32.73	32.95	32.44	32.44	7,521,860	-0.85(-2.56%)
May 19, 2010	33.43	33.46	33.01	33.29	4,689,294	-0.17(-0.52%)
May 18, 2010	33.63	33.79	33.42	33.46	4,639,556	-0.07(-0.22%)
May 17, 2010	32.98	33.60	32.87	33.54	6,057,573	+0.65(+1.98%)
May 14, 2010	32.88	32.96	32.70	32.88	4,442,193	-0.08(-0.24%)
May 13, 2010	33.17	33.34	32.84	32.96	2,774,294	-0.16(-0.47%)
May 12, 2010	32.82	33.19	32.64	33.12	4,522,856	+0.31(+0.94%)
May 11, 2010	32.85	33.14	32.77	32.81	3,081,247	+0.08(+0.24%)
May 10, 2010	32.76	32.82	32.52	32.73	5,075,390	+0.85(+2.67%)
May 07, 2010	32.34	32.40	31.62	31.88	7,305,317	-0.53(-1.64%)
May 06, 2010	32.47	33.13	31.68	32.41	1,325	-0.21(-0.63%)
May 05, 2010	32.81	33.05	32.58	32.62	5,649,708	-0.04(-0.13%)
May 04, 2010	32.77	33.10	32.56	32.66	5,060,068	-0.37(-1.11%)

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.