Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	29.72	29.90	28.84	29.80	8,032,796	+0.21(+0.72%)
Jul 29, 2010	28.73	29.73	28.59	29.59	10,396,473	+1.18(+4.15%)
Jul 28, 2010	28.41	28.92	28.18	28.41	438	-0.04(-0.13%)
Jul 27, 2010	28.45	29.13	28.19	28.45	587	-0.44(-1.53%)
Jul 26, 2010	29.12	29.12	28.59	28.89	4,550,270	-0.06(-0.21%)
Jul 23, 2010	28.76	29.04	28.16	28.95	4,816,472	+0.14(+0.48%)
Jul 22, 2010	28.30	29.00	28.11	28.81	6,857,450	+0.95(+3.41%)
Jul 21, 2010	28.72	28.84	27.63	27.86	6,161,484	-0.59(-2.09%)
Jul 20, 2010	28.46	28.56	27.01	28.46	7,122,868	+0.99(+3.60%)
Jul 19, 2010	26.84	27.55	26.89	27.47	6,324,342	+0.63(+2.35%)
Jul 16, 2010	26.84	27.41	26.68	26.84	6,877,930	-0.14(-0.51%)
Jul 15, 2010	27.38	27.75	26.68	26.97	6,143,492	-0.33(-1.23%)
Jul 14, 2010	27.11	27.60	26.93	27.31	5,253,346	-0.02(-0.08%)
Jul 13, 2010	27.33	27.79	27.22	27.33	2,767	+0.26(+0.96%)
Jul 12, 2010	26.90	27.29	26.63	27.07	5,411,766	+0.05(+0.17%)
Jul 09, 2010	27.03	27.37	26.84	27.03	5,921,499	-0.09(-0.34%)
Jul 08, 2010	27.05	27.24	26.54	27.12	5,940,829	+0.36(+1.34%)
Jul 07, 2010	25.75	26.77	25.69	26.76	7,776,280	+1.07(+4.18%)
Jul 06, 2010	25.75	26.24	25.31	25.69	2,144	+0.30(+1.20%)
Jul 02, 2010	25.38	25.87	25.06	25.38	5,093,529	+0.09(+0.36%)
Jul 01, 2010	25.40	25.55	24.49	25.29	10,252,829	+0.12(+0.48%)
Jun 30, 2010	25.26	25.59	24.93	25.17	2,319	+0.11(+0.46%)
Jun 29, 2010	25.98	26.01	24.92	25.05	11,037,342	-1.81(-6.74%)
Jun 25, 2010	26.87	27.43	26.64	26.87	12,285,822	-0.06(-0.23%)
Jun 24, 2010	27.04	27.55	26.84	26.93	11,041,889	-0.28(-1.03%)
Jun 23, 2010	27.37	27.37	26.60	27.21	9,771,200	-0.08(-0.31%)
Jun 22, 2010	28.12	28.35	27.11	27.29	12,145,657	-1.13(-3.96%)
Jun 21, 2010	29.33	29.54	28.18	28.42	8,722,061	-0.58(-1.99%)
Jun 18, 2010	29.00	29.04	28.24	29.00	7,591,157	+0.33(+1.17%)
Jun 17, 2010	29.19	29.26	28.30	28.66	7,262,675	-0.44(-1.52%)
Jun 16, 2010	29.11	29.61	28.88	29.10	6,892,218	-0.41(-1.39%)
Jun 15, 2010	28.18	29.54	28.18	29.51	5,688,677	+1.47(+5.24%)
Jun 14, 2010	28.97	29.20	27.94	28.05	8,677,165	-0.52(-1.81%)
Jun 11, 2010	28.06	28.70	27.74	28.56	6,083,821	+0.08(+0.29%)
Jun 10, 2010	27.48	28.54	27.47	28.48	7,058,122	+1.73(+6.46%)
Jun 09, 2010	27.25	28.33	26.55	26.75	12,092,862	-0.11(-0.42%)
Jun 08, 2010	26.56	26.96	26.04	26.87	9,921,434	+0.30(+1.14%)
Jun 07, 2010	26.99	27.43	26.51	26.56	10,299,575	+0.26(+0.98%)
Jun 04, 2010	26.30	27.50	26.14	26.30	8,145,841	-0.22(-0.83%)
Jun 03, 2010	27.15	27.28	26.36	26.52	10,028,991	-0.31(-1.16%)
Jun 02, 2010	25.72	26.89	25.42	26.84	89,177	+1.11(+4.31%)
Jun 01, 2010	28.07	28.24	25.70	25.73	131	-3.21(-11.09%)
May 28, 2010	28.94	30.28	28.60	28.94	12,639,803	-1.47(-4.84%)
May 27, 2010	29.70	30.61	29.59	30.41	11,738,091	+1.53(+5.31%)
May 26, 2010	28.33	29.46	27.96	28.88	13,208,357	+0.93(+3.34%)
May 25, 2010	26.55	28.02	26.19	27.94	461	+0.57(+2.08%)
May 24, 2010	27.96	28.07	27.37	27.37	10,687,913	-0.62(-2.22%)
May 21, 2010	26.37	28.22	26.30	28.00	11,195,426	+1.14(+4.24%)
May 20, 2010	26.90	27.59	26.75	26.86	12,390,676	-1.65(-5.78%)
May 19, 2010	29.15	29.23	27.98	28.51	9,392,473	-0.80(-2.74%)
May 18, 2010	30.25	30.72	29.14	29.31	93,948	-0.41(-1.38%)
May 17, 2010	30.57	30.73	29.09	29.72	7,640,846	-0.57(-1.88%)
May 14, 2010	30.29	30.53	29.68	30.29	8,885,005	-0.55(-1.80%)
May 13, 2010	31.08	31.44	30.49	30.84	131	-0.34(-1.10%)
May 12, 2010	30.99	31.29	30.61	31.18	5,915,792	+0.40(+1.31%)
May 11, 2010	31.28	31.41	30.70	30.78	12,958,707	-0.60(-1.91%)
May 10, 2010	31.06	31.42	30.95	31.38	11,921,831	+1.70(+5.73%)
May 07, 2010	30.93	31.11	29.43	29.68	13,273,681	-1.44(-4.63%)
May 06, 2010	31.12	32.94	28.49	31.12	2,240	-1.51(-4.63%)
May 05, 2010	32.72	33.47	32.32	32.63	8,939,338	-0.36(-1.08%)
May 04, 2010	33.32	33.45	32.60	32.99	658	-0.79(-2.34%)

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.