Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	28.55	28.66	28.05	28.55	1,213,950	+0.09(+0.33%)
Jul 29, 2010	28.86	29.17	28.23	28.46	1,574,051	-0.17(-0.61%)
Jul 28, 2010	28.63	28.92	28.57	28.63	188	-0.09(-0.32%)
Jul 27, 2010	28.73	29.32	28.69	28.73	63,421	-0.33(-1.15%)
Jul 26, 2010	28.80	29.22	28.72	29.06	1,756,281	+0.33(+1.14%)
Jul 23, 2010	28.37	28.78	28.17	28.73	1,997,524	+0.30(+1.06%)
Jul 22, 2010	28.51	29.01	28.28	28.43	2,608,591	+0.12(+0.42%)
Jul 21, 2010	29.01	29.03	28.17	28.31	1,796,161	-0.54(-1.87%)
Jul 20, 2010	28.85	28.85	28.07	28.85	1,327,907	+0.35(+1.22%)
Jul 19, 2010	28.87	29.11	28.31	28.51	2,210,335	-0.31(-1.09%)
Jul 16, 2010	28.82	28.96	28.05	28.82	4,119,200	+0.72(+2.56%)
Jul 15, 2010	27.87	28.21	27.55	28.10	1,745,848	+0.17(+0.62%)
Jul 14, 2010	27.83	28.05	27.61	27.93	1,313,570	+0.07(+0.26%)
Jul 13, 2010	27.39	28.20	27.35	27.85	1,690,152	+0.65(+2.40%)
Jul 12, 2010	26.87	27.25	26.83	27.20	1,100,236	-0.21(-0.78%)
Jul 09, 2010	27.41	27.52	27.19	27.41	1,062,661	+0.16(+0.59%)
Jul 08, 2010	26.95	27.28	26.92	27.25	1,720,599	+0.46(+1.72%)
Jul 07, 2010	26.31	26.83	26.20	26.79	1,621,766	+0.50(+1.90%)
Jul 06, 2010	26.62	26.77	26.05	26.29	1,402,586	-0.07(-0.28%)
Jul 02, 2010	26.37	26.77	26.28	26.37	1,150,311	-0.21(-0.78%)
Jul 01, 2010	26.65	26.65	25.87	26.57	2,261,744	+0.27(+1.04%)
Jun 30, 2010	26.50	26.83	26.20	26.30	436	-0.25(-0.93%)
Jun 29, 2010	26.75	26.80	26.29	26.55	1,621,082	-0.36(-1.34%)
Jun 25, 2010	26.91	27.03	26.60	26.91	1,401,863	+0.16(+0.60%)
Jun 24, 2010	26.97	27.07	26.64	26.75	875,763	-0.45(-1.67%)
Jun 23, 2010	27.11	27.37	26.79	27.20	985,569	+0.07(+0.27%)
Jun 22, 2010	27.79	28.00	27.08	27.13	895,461	-0.64(-2.30%)
Jun 21, 2010	28.11	28.17	27.58	27.77	779,222	-0.02(-0.07%)
Jun 18, 2010	27.79	27.93	27.71	27.79	1,113,531	+0.07(+0.26%)
Jun 17, 2010	27.65	27.80	27.29	27.71	887,474	+0.11(+0.41%)
Jun 16, 2010	27.53	27.74	27.29	27.60	1,123,085	-0.09(-0.34%)
Jun 15, 2010	27.33	27.73	27.21	27.69	1,218,256	+0.49(+1.81%)
Jun 14, 2010	27.50	27.63	27.16	27.20	892,215	+0.01(+0.05%)
Jun 11, 2010	26.67	27.23	26.65	27.19	1,159,148	+0.29(+1.07%)
Jun 10, 2010	26.50	26.93	26.49	26.90	1,295,301	+0.77(+2.93%)
Jun 09, 2010	26.06	26.50	25.98	26.13	1,421,202	+0.08(+0.31%)
Jun 08, 2010	25.80	26.11	25.51	26.05	1,730,775	+0.34(+1.31%)
Jun 07, 2010	26.09	26.19	25.71	25.72	1,602,870	-0.35(-1.34%)
Jun 04, 2010	26.07	26.42	25.97	26.07	2,148,714	-0.63(-2.37%)
Jun 03, 2010	26.89	27.18	26.33	26.70	2,034,286	-0.38(-1.41%)
Jun 02, 2010	26.52	27.08	26.24	27.08	2,728	+0.73(+2.78%)
Jun 01, 2010	26.52	27.06	26.34	26.35	151	-0.44(-1.65%)
May 28, 2010	26.79	27.08	26.63	26.79	1,505,313	-0.22(-0.81%)
May 27, 2010	26.75	27.01	26.56	27.01	1,072,999	+0.72(+2.74%)
May 26, 2010	26.42	26.75	26.14	26.29	1,878,926	+0.06(+0.23%)
May 25, 2010	25.31	26.27	25.10	26.23	2,583,163	+0.40(+1.53%)
May 24, 2010	25.86	26.11	25.74	25.84	1,462,043	-0.12(-0.46%)
May 21, 2010	25.49	26.28	25.42	25.95	5,002,831	-0.07(-0.28%)
May 20, 2010	26.09	26.59	25.99	26.03	2,133,971	-0.88(-3.26%)
May 19, 2010	26.91	27.04	26.44	26.90	1,650,827	-0.11(-0.39%)
May 18, 2010	27.45	27.63	26.90	27.01	1,299,838	-0.24(-0.90%)
May 17, 2010	27.23	27.37	26.73	27.25	1,346,352	+0.04(+0.15%)
May 14, 2010	27.21	27.70	26.96	27.21	1,772,326	-0.49(-1.79%)
May 13, 2010	28.20	28.22	27.64	27.71	966,980	-0.53(-1.89%)
May 12, 2010	28.20	28.27	27.87	28.24	1,236,751	+0.19(+0.68%)
May 11, 2010	28.19	28.40	28.05	28.05	2,156,660	-0.01(-0.05%)
May 10, 2010	27.82	28.07	27.70	28.07	2,287,221	+1.88(+7.18%)
May 07, 2010	26.57	26.71	25.82	26.19	3,336,519	-0.42(-1.56%)
May 06, 2010	27.47	27.68	25.07	26.60	3,097,033	-0.91(-3.32%)
May 05, 2010	27.68	27.91	27.35	27.52	1,748,618	-0.31(-1.13%)
May 04, 2010	28.34	28.34	27.68	27.83	1,369,079	-0.90(-3.12%)

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.