Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	31.22	31.41	30.97	31.22	1,537,979	-0.68(-2.13%)
Jul 29, 2010	31.05	32.09	31.05	31.90	3,365,858	+2.34(+7.92%)
Jul 28, 2010	29.72	29.78	29.25	29.56	1,658,507	-0.16(-0.54%)
Jul 27, 2010	29.31	30.00	29.29	29.72	2,580,613	+0.87(+3.02%)
Jul 26, 2010	29.05	29.05	28.63	28.85	1,317,907	-0.09(-0.31%)
Jul 23, 2010	28.87	29.01	28.58	28.94	1,285,316	+0.76(+2.70%)
Jul 22, 2010	27.92	28.35	27.81	28.18	1,277,803	+1.52(+5.70%)
Jul 21, 2010	27.03	27.17	26.54	26.66	1,465,811	-0.44(-1.62%)
Jul 20, 2010	26.56	27.17	26.51	27.10	1,215,674	-0.05(-0.18%)
Jul 19, 2010	27.00	27.15	26.81	27.15	1,240,391	+0.28(+1.04%)
Jul 16, 2010	26.87	27.64	26.81	26.87	1,488,384	-1.73(-6.05%)
Jul 15, 2010	28.53	28.79	28.40	28.60	1,084,057	-0.48(-1.65%)
Jul 14, 2010	29.04	29.10	28.82	29.08	1,238,443	-0.15(-0.51%)
Jul 13, 2010	28.96	29.31	28.83	29.23	1,223,123	+0.62(+2.18%)
Jul 12, 2010	28.43	28.71	28.39	28.61	1,204,588	+0.75(+2.67%)
Jul 09, 2010	27.86	27.88	27.45	27.86	681,686	+0.08(+0.29%)
Jul 08, 2010	27.41	27.80	27.27	27.78	1,058,912	+0.73(+2.70%)
Jul 07, 2010	26.69	27.08	26.66	27.05	979,169	+0.17(+0.63%)
Jul 06, 2010	27.05	27.27	26.58	26.88	1,098,232	+0.52(+1.97%)
Jul 02, 2010	26.36	26.81	26.16	26.36	886,290	+0.02(+0.08%)
Jul 01, 2010	26.22	26.41	25.85	26.34	1,800,785	-0.34(-1.27%)
Jun 30, 2010	26.90	27.23	26.58	26.68	423	-0.16(-0.60%)
Jun 29, 2010	27.04	27.11	26.75	26.84	1,430,175	-0.49(-1.79%)
Jun 25, 2010	27.33	27.40	27.02	27.33	886,032	-0.06(-0.22%)
Jun 24, 2010	27.71	27.71	27.25	27.39	1,004,595	-0.35(-1.26%)
Jun 23, 2010	27.80	27.94	27.31	27.74	1,472,341	+0.18(+0.65%)
Jun 22, 2010	28.10	28.10	27.47	27.56	1,292,929	-0.84(-2.96%)
Jun 21, 2010	28.50	28.72	28.25	28.40	1,570,111	+0.47(+1.68%)
Jun 18, 2010	27.93	28.32	27.67	27.93	1,876,163	-0.32(-1.13%)
Jun 17, 2010	28.33	28.49	28.09	28.25	1,962,969	-0.08(-0.28%)
Jun 16, 2010	28.89	28.68	27.97	28.33	3,968,182	-0.56(-1.94%)
Jun 15, 2010	28.54	28.89	28.41	28.89	1,853,350	+0.49(+1.73%)
Jun 14, 2010	28.75	28.75	28.33	28.40	1,334,057	-0.20(-0.70%)
Jun 11, 2010	27.89	28.64	27.89	28.60	1,443,803	+0.38(+1.35%)
Jun 10, 2010	27.97	28.33	27.93	28.22	1,283,456	+0.02(+0.07%)
Jun 09, 2010	28.23	28.72	28.06	28.20	1,686,055	-0.42(-1.47%)
Jun 08, 2010	28.28	28.65	28.09	28.62	1,257,780	+0.33(+1.17%)
Jun 07, 2010	28.97	29.13	28.29	28.29	1,344,882	-0.95(-3.25%)
Jun 04, 2010	29.24	29.71	29.02	29.24	1,142,776	-0.81(-2.70%)
Jun 03, 2010	30.27	30.34	29.75	30.05	1,351,707	-0.10(-0.33%)
Jun 02, 2010	29.73	30.16	29.45	30.15	1,222,570	-0.08(-0.26%)
Jun 01, 2010	30.47	30.95	30.21	30.23	761,682	-0.55(-1.79%)
May 28, 2010	30.78	31.30	30.73	30.78	860,185	-0.87(-2.75%)
May 27, 2010	31.01	31.71	31.01	31.65	1,423,868	+1.26(+4.15%)
May 26, 2010	30.36	31.16	30.30	30.39	1,584,520	-0.51(-1.65%)
May 25, 2010	30.07	30.98	29.85	30.90	1,709,955	-0.47(-1.50%)
May 24, 2010	31.79	31.81	31.29	31.37	1,169,701	-0.89(-2.76%)
May 21, 2010	31.89	32.30	31.61	32.26	1,857,736	+1.59(+5.18%)
May 20, 2010	30.51	31.13	30.43	30.67	2,407,259	-1.06(-3.34%)
May 19, 2010	31.60	31.92	31.35	31.73	2,948,047	+1.31(+4.31%)
May 18, 2010	30.68	31.04	30.34	30.42	1,409,248	-0.25(-0.82%)
May 17, 2010	30.49	30.83	30.06	30.67	1,229,126	-0.52(-1.67%)
May 14, 2010	31.19	31.75	30.79	31.19	1,728,476	-0.34(-1.08%)
May 13, 2010	33.20	33.29	31.42	31.53	2,843,684	-1.71(-5.14%)
May 12, 2010	32.89	33.57	32.89	33.24	1,102,060	-0.33(-0.98%)
May 11, 2010	34.01	34.08	33.57	33.57	881,959	-0.74(-2.16%)
May 10, 2010	34.32	34.33	34.05	34.31	1,530,686	+1.41(+4.29%)
May 07, 2010	33.19	33.41	32.20	32.90	1,399,265	-0.30(-0.90%)
May 06, 2010	33.50	33.72	31.00	33.20	100	+0.31(+0.94%)
May 05, 2010	33.30	33.44	32.89	32.89	1,242,876	-0.59(-1.76%)
May 04, 2010	34.07	34.11	33.17	33.48	995,077	-1.16(-3.35%)

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.