Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	28.66	29.11	28.62	28.66	5,186,752	-0.61(-2.08%)
Jul 29, 2010	29.75	30.07	29.27	29.27	2,229,030	-0.37(-1.23%)
Jul 28, 2010	30.20	30.31	29.45	29.64	3,331,724	-0.62(-2.07%)
Jul 27, 2010	30.26	31.43	30.14	30.26	220	-0.17(-0.56%)
Jul 26, 2010	28.64	30.55	28.50	30.43	4,422,252	+2.02(+7.09%)
Jul 23, 2010	28.98	29.03	28.29	28.41	5,728,826	-0.59(-2.03%)
Jul 22, 2010	29.45	29.65	28.88	29.00	2,986,928	-0.19(-0.65%)
Jul 21, 2010	30.09	30.09	29.04	29.20	2,580,084	-0.83(-2.76%)
Jul 20, 2010	30.02	30.02	29.52	30.02	1,434,888	+0.12(+0.42%)
Jul 19, 2010	30.14	30.25	29.79	29.90	1,306,370	-0.10(-0.33%)
Jul 16, 2010	30.00	30.59	29.95	30.00	2,019,242	-0.48(-1.59%)
Jul 15, 2010	30.71	31.03	30.41	30.48	2,760,234	-0.18(-0.59%)
Jul 14, 2010	30.64	30.98	30.44	30.66	1,793,146	-0.10(-0.31%)
Jul 13, 2010	30.41	30.89	30.26	30.76	2,485,116	+0.51(+1.69%)
Jul 12, 2010	30.00	30.32	30.00	30.25	1,271,914	+0.18(+0.62%)
Jul 09, 2010	30.07	30.15	29.84	30.07	2,002,226	+0.08(+0.27%)
Jul 08, 2010	30.50	30.70	29.84	29.98	3,629,246	-0.39(-1.30%)
Jul 07, 2010	30.22	30.39	29.98	30.38	3,085,480	+0.18(+0.61%)
Jul 06, 2010	30.89	30.89	29.85	30.20	354	-0.36(-1.16%)
Jul 02, 2010	30.55	30.90	30.34	30.55	1,589,714	-0.31(-1.00%)
Jul 01, 2010	31.27	31.27	30.34	30.86	2,075,234	-0.36(-1.15%)
Jun 30, 2010	31.36	31.72	31.17	31.22	372	-0.14(-0.46%)
Jun 29, 2010	31.59	31.73	31.25	31.36	1,722,070	-0.30(-0.93%)
Jun 25, 2010	31.66	31.87	31.20	31.66	2,309,664	+0.29(+0.91%)
Jun 24, 2010	31.48	31.65	31.30	31.38	1,282,910	-0.25(-0.77%)
Jun 23, 2010	31.65	31.77	31.25	31.62	1,546,016	-0.18(-0.58%)
Jun 22, 2010	32.46	32.52	31.73	31.80	1,314,932	-0.66(-2.02%)
Jun 21, 2010	33.39	33.48	32.30	32.46	2,163,116	-0.85(-2.57%)
Jun 18, 2010	33.31	33.52	33.25	33.31	2,698,876	+0.02(+0.08%)
Jun 17, 2010	32.94	33.30	32.80	33.29	200	+0.38(+1.17%)
Jun 16, 2010	32.55	32.92	32.42	32.91	2,391,102	+0.11(+0.32%)
Jun 15, 2010	32.66	32.87	32.62	32.80	2,069,480	+0.20(+0.63%)
Jun 14, 2010	32.49	32.77	32.44	32.59	1,886,144	+0.23(+0.73%)
Jun 11, 2010	31.84	32.36	31.75	32.36	1,773,390	+0.43(+1.35%)
Jun 10, 2010	31.55	31.98	31.45	31.93	1,534,788	+0.77(+2.45%)
Jun 09, 2010	31.50	31.64	31.07	31.16	2,274,754	-0.18(-0.56%)
Jun 08, 2010	31.38	31.92	31.07	31.34	2,878,782	+0.02(+0.06%)
Jun 07, 2010	31.55	31.91	31.30	31.32	2,305,606	-0.16(-0.51%)
Jun 04, 2010	31.48	32.35	31.40	31.48	2,605,112	-1.21(-3.70%)
Jun 03, 2010	32.48	32.83	32.42	32.69	3,628,070	+0.30(+0.93%)
Jun 02, 2010	31.66	32.41	31.54	32.39	4,008,948	+0.89(+2.83%)
Jun 01, 2010	31.40	32.07	31.34	31.50	3,508,592	-0.21(-0.68%)
May 28, 2010	31.71	31.85	31.45	31.71	3,763,394	+0.13(+0.41%)
May 27, 2010	30.70	31.61	30.70	31.59	3,069,626	+1.30(+4.31%)
May 26, 2010	30.65	30.76	30.27	30.28	1,927,442	-0.16(-0.54%)
May 25, 2010	29.69	30.45	29.48	30.45	3,642,422	+0.23(+0.76%)
May 24, 2010	30.40	30.56	30.18	30.21	4,153,190	-0.43(-1.39%)
May 21, 2010	29.90	30.66	29.68	30.64	3,342,260	-0.02(-0.08%)
May 20, 2010	31.02	31.10	30.62	30.66	2,469,408	-1.19(-3.72%)
May 19, 2010	31.71	31.96	31.60	31.85	1,872,908	+0.12(+0.38%)
May 18, 2010	32.08	32.38	31.67	31.73	1,521,526	-0.13(-0.42%)
May 17, 2010	31.64	31.96	31.37	31.86	1,557,074	+0.34(+1.08%)
May 14, 2010	31.52	31.70	31.25	31.52	1,344,362	-0.25(-0.77%)
May 13, 2010	31.86	32.02	31.63	31.77	1,044,986	-0.08(-0.25%)
May 12, 2010	31.95	32.03	31.75	31.85	1,733,902	+0.02(+0.06%)
May 11, 2010	31.86	31.93	31.72	31.83	1,869,748	-0.18(-0.55%)
May 10, 2010	31.94	32.05	31.87	32.01	4,441,984	+1.43(+4.68%)
May 07, 2010	31.02	31.15	30.46	30.57	3,070,792	-0.71(-2.29%)
May 06, 2010	31.79	31.91	30.14	31.29	3,181,102	-0.40(-1.26%)
May 05, 2010	31.73	31.88	31.68	31.69	2,227,950	+0.14(+0.44%)
May 04, 2010	31.36	31.62	31.06	31.55	1,848,664	-0.09(-0.30%)

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.