Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	27.42	27.53	26.74	27.42	6,622,756	+0.25(+0.93%)
Jul 29, 2010	27.74	27.81	26.81	27.16	7,471,240	-0.37(-1.36%)
Jul 28, 2010	27.54	27.96	27.48	27.54	426	-0.34(-1.24%)
Jul 27, 2010	27.88	28.55	27.79	27.88	568	-0.52(-1.82%)
Jul 26, 2010	27.96	28.53	27.79	28.40	7,762,093	+0.49(+1.77%)
Jul 23, 2010	27.49	27.92	27.31	27.91	5,597,798	+0.34(+1.23%)
Jul 22, 2010	27.06	27.71	27.06	27.57	5,934,306	+0.79(+2.96%)
Jul 21, 2010	27.32	27.32	26.66	26.77	8,216,214	-0.43(-1.56%)
Jul 20, 2010	27.20	27.26	26.04	27.20	11,196,897	+0.66(+2.47%)
Jul 19, 2010	26.74	27.00	26.29	26.54	9,208,028	-0.14(-0.54%)
Jul 16, 2010	26.69	27.39	26.62	26.69	5,601,119	-0.61(-2.23%)
Jul 15, 2010	27.06	27.52	26.93	27.30	7,383,296	+0.16(+0.59%)
Jul 14, 2010	27.52	27.54	26.97	27.14	6,486,741	-0.39(-1.42%)
Jul 13, 2010	27.45	27.69	27.22	27.53	8,220,079	+0.39(+1.44%)
Jul 12, 2010	27.48	27.52	26.85	27.14	7,845,061	-0.47(-1.71%)
Jul 09, 2010	27.61	27.71	27.31	27.61	7,540,646	+0.03(+0.10%)
Jul 08, 2010	27.67	27.68	26.55	27.58	19,744,128	-0.32(-1.15%)
Jul 07, 2010	27.34	27.91	27.24	27.90	5,854,660	+0.56(+2.04%)
Jul 06, 2010	28.07	28.26	27.06	27.34	3,090	-0.41(-1.49%)
Jul 02, 2010	27.76	28.38	27.71	27.76	5,966,627	-0.22(-0.78%)
Jul 01, 2010	27.20	28.06	27.18	27.98	9,566,812	+0.67(+2.44%)
Jun 30, 2010	27.44	27.87	27.22	27.31	967	-0.06(-0.23%)
Jun 29, 2010	27.37	28.13	27.23	27.37	347	-1.10(-3.86%)
Jun 25, 2010	28.47	28.87	28.41	28.47	8,014,732	-0.13(-0.44%)
Jun 24, 2010	29.09	29.18	28.50	28.60	7,074,292	-0.80(-2.74%)
Jun 23, 2010	29.09	29.60	28.83	29.40	4,852,076	+0.28(+0.95%)
Jun 22, 2010	29.76	30.16	29.07	29.12	7,125,683	-0.75(-2.52%)
Jun 21, 2010	30.49	30.63	29.71	29.88	7,359,186	-0.42(-1.39%)
Jun 18, 2010	30.30	30.61	30.19	30.30	5,851,138	-0.04(-0.13%)
Jun 17, 2010	30.65	30.65	29.94	30.34	6,207,050	-0.27(-0.88%)
Jun 16, 2010	30.67	30.86	30.42	30.61	9,431,176	-0.24(-0.78%)
Jun 15, 2010	30.07	30.86	29.67	30.85	10,436	+0.79(+2.62%)
Jun 14, 2010	29.92	30.34	29.76	30.06	7,866,307	+0.36(+1.22%)
Jun 11, 2010	29.10	29.79	29.02	29.70	7,115,913	+0.21(+0.72%)
Jun 10, 2010	29.34	29.60	29.08	29.49	7,300,862	+0.63(+2.19%)
Jun 09, 2010	28.67	29.28	28.62	28.85	7,981,474	+0.39(+1.37%)
Jun 08, 2010	28.16	28.61	27.90	28.46	7,552,725	+0.29(+1.04%)
Jun 07, 2010	28.89	29.12	28.11	28.17	6,122,797	-0.62(-2.16%)
Jun 04, 2010	28.79	29.58	28.68	28.79	8,698,622	-1.75(-5.72%)
Jun 03, 2010	30.27	30.59	29.66	30.54	10,039,901	+0.86(+2.91%)
Jun 02, 2010	29.24	29.68	29.10	29.68	20,566	+0.49(+1.69%)
Jun 01, 2010	29.03	29.69	28.88	29.18	173	+0.01(+0.02%)
May 28, 2010	29.18	29.71	28.96	29.18	8,105,538	+0.13(+0.46%)
May 27, 2010	28.79	29.07	28.30	29.04	11,449,841	+0.64(+2.25%)
May 26, 2010	29.34	29.34	28.30	28.41	9,290,709	-0.79(-2.70%)
May 25, 2010	28.69	29.26	28.42	29.19	26,265	-0.11(-0.37%)
May 24, 2010	29.68	29.92	29.28	29.30	6,215,378	-0.46(-1.55%)
May 21, 2010	28.91	30.02	28.91	29.76	10,791,196	+0.43(+1.47%)
May 20, 2010	29.56	29.97	29.26	29.33	347	-0.87(-2.87%)
May 19, 2010	30.14	30.67	29.84	30.20	6,927,464	-0.08(-0.27%)
May 18, 2010	31.08	31.32	30.18	30.28	173	-0.56(-1.81%)
May 17, 2010	30.73	31.04	30.31	30.84	7,238,431	+0.11(+0.36%)
May 14, 2010	30.73	31.33	30.45	30.73	8,708,646	-0.21(-0.67%)
May 13, 2010	32.56	32.56	30.82	30.94	22,778,570	-1.92(-5.84%)
May 12, 2010	32.75	32.94	32.33	32.86	6,366,435	+0.25(+0.76%)
May 11, 2010	32.86	32.97	32.58	32.61	6,641,816	+0.10(+0.30%)
May 10, 2010	31.92	32.51	31.86	32.51	8,416,693	+1.65(+5.35%)
May 07, 2010	31.22	32.82	30.28	30.86	11,350,328	-0.57(-1.83%)
May 06, 2010	31.44	32.68	30.49	31.44	521	-0.64(-2.00%)
May 05, 2010	32.38	32.95	32.06	32.08	6,466,535	+0.08(+0.24%)
May 04, 2010	32.56	32.57	31.89	32.00	347	-0.75(-2.30%)

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.