Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	29.49	29.60	29.01	29.49	2,141,296	+0.10(+0.34%)
Jul 29, 2010	29.55	29.71	29.20	29.39	2,781,305	-0.55(-1.84%)
Jul 28, 2010	29.80	30.17	29.77	29.94	1,802,901	-0.37(-1.22%)
Jul 27, 2010	30.13	30.38	29.91	30.31	2,667,989	-0.52(-1.69%)
Jul 26, 2010	30.75	30.90	30.64	30.83	2,763,543	-0.20(-0.64%)
Jul 23, 2010	30.56	31.03	30.47	31.03	2,337,154	+0.48(+1.57%)
Jul 22, 2010	30.35	30.78	30.35	30.55	3,249,428	+0.79(+2.65%)
Jul 21, 2010	30.02	30.16	29.63	29.76	2,964,935	-0.11(-0.37%)
Jul 20, 2010	29.33	29.91	29.31	29.87	2,746,048	+0.13(+0.44%)
Jul 19, 2010	29.98	30.05	29.63	29.74	1,371,667	+0.08(+0.27%)
Jul 16, 2010	29.66	30.05	29.56	29.66	2,124,188	-0.38(-1.26%)
Jul 15, 2010	30.18	30.25	29.85	30.04	2,515,239	+0.18(+0.60%)
Jul 14, 2010	29.72	29.98	29.60	29.86	2,529,167	+0.21(+0.71%)
Jul 13, 2010	29.63	29.89	29.58	29.65	2,278,536	+0.90(+3.13%)
Jul 12, 2010	28.61	28.84	28.60	28.75	1,422,259	-0.11(-0.38%)
Jul 09, 2010	28.86	28.88	28.65	28.86	1,679,640	+0.06(+0.21%)
Jul 08, 2010	28.49	28.84	28.45	28.80	1,415,212	+0.22(+0.77%)
Jul 07, 2010	28.01	28.58	27.97	28.58	2,198,341	+0.64(+2.29%)
Jul 06, 2010	27.95	28.17	27.77	27.94	2,903,916	+0.52(+1.90%)
Jul 02, 2010	27.42	27.75	27.28	27.42	2,199,740	+0.00(+0.00%)
Jul 01, 2010	27.57	27.64	27.28	27.42	3,233,812	+0.10(+0.37%)
Jun 30, 2010	27.57	27.75	27.30	27.32	952	-0.29(-1.05%)
Jun 29, 2010	27.87	27.89	27.44	27.61	3,539,599	-0.56(-1.99%)
Jun 25, 2010	28.17	28.27	27.86	28.17	2,222,091	+0.01(+0.04%)
Jun 24, 2010	28.35	28.43	28.07	28.16	2,900,369	-0.40(-1.40%)
Jun 23, 2010	28.68	28.73	28.30	28.56	1,784,390	+0.09(+0.32%)
Jun 22, 2010	28.98	29.05	28.47	28.47	1,804,463	-0.31(-1.08%)
Jun 21, 2010	29.10	29.10	28.66	28.78	3,674,518	+0.20(+0.70%)
Jun 18, 2010	28.58	28.77	28.58	28.58	1,648,834	-0.52(-1.79%)
Jun 17, 2010	28.90	29.11	28.68	29.10	2,551,865	+0.28(+0.97%)
Jun 16, 2010	28.96	28.99	28.70	28.82	2,625,293	-0.49(-1.67%)
Jun 15, 2010	29.25	29.36	29.04	29.31	3,904,163	+0.46(+1.59%)
Jun 14, 2010	28.90	29.09	28.74	28.85	3,545,303	+0.64(+2.27%)
Jun 11, 2010	27.88	28.24	27.88	28.21	2,544,256	-0.22(-0.77%)
Jun 10, 2010	28.27	28.50	28.14	28.43	3,212,490	+0.96(+3.49%)
Jun 09, 2010	27.68	27.99	27.37	27.47	3,247,848	+0.16(+0.59%)
Jun 08, 2010	27.14	27.38	26.94	27.31	3,743,745	+0.34(+1.26%)
Jun 07, 2010	27.06	27.28	26.94	26.97	3,253,824	-0.18(-0.66%)
Jun 04, 2010	27.15	27.56	27.01	27.15	3,085,210	-0.92(-3.28%)
Jun 03, 2010	28.21	28.22	27.90	28.07	2,102,521	+0.02(+0.07%)
Jun 02, 2010	27.59	28.07	27.43	28.05	3,400	+0.81(+2.97%)
Jun 01, 2010	27.26	27.88	27.19	27.24	2,682,183	-0.07(-0.26%)
May 28, 2010	27.31	27.76	27.27	27.31	2,478,712	-0.16(-0.58%)
May 27, 2010	27.00	27.49	26.77	27.47	3,744,304	+1.35(+5.17%)
May 26, 2010	26.48	26.68	26.04	26.12	200	-0.35(-1.32%)
May 25, 2010	26.27	26.47	26.02	26.47	8,345,442	-0.34(-1.27%)
May 24, 2010	27.06	27.30	26.81	26.81	3,801,645	-0.54(-1.97%)
May 21, 2010	26.81	27.38	26.71	27.35	4,228,446	+0.24(+0.89%)
May 20, 2010	27.03	27.58	26.94	27.11	4,689,994	-0.64(-2.31%)
May 19, 2010	27.64	27.87	27.38	27.75	3,870,607	+0.46(+1.69%)
May 18, 2010	28.07	28.14	27.22	27.29	2,917,552	-0.57(-2.05%)
May 17, 2010	27.73	27.92	27.36	27.86	2,361,369	-0.11(-0.39%)
May 14, 2010	27.97	28.49	27.71	27.97	3,520,044	-0.53(-1.86%)
May 13, 2010	28.47	28.83	28.37	28.50	1,489,629	-0.21(-0.73%)
May 12, 2010	28.67	28.92	28.60	28.71	1,892,862	-0.32(-1.10%)
May 11, 2010	29.19	29.34	28.96	29.03	2,383,484	+0.09(+0.31%)
May 10, 2010	28.98	29.06	28.75	28.94	3,445,176	+1.55(+5.66%)
May 07, 2010	27.76	27.99	26.78	27.39	6,391,977	+0.12(+0.44%)
May 06, 2010	28.79	29.08	26.05	27.27	400	-1.76(-6.06%)
May 05, 2010	29.11	29.40	29.02	29.03	3,668,078	-0.53(-1.79%)
May 04, 2010	30.01	30.04	29.47	29.56	2,898,137	-0.93(-3.05%)

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.