Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	31.48	31.57	31.31	31.45	1,367,380	-0.12(-0.38%)
Jul 29, 2010	31.60	31.90	31.42	31.57	2,720,244	+0.11(+0.35%)
Jul 28, 2010	32.00	32.08	31.40	31.46	2,398,057	-0.48(-1.50%)
Jul 27, 2010	32.43	32.50	31.94	31.94	1,469,077	-0.30(-0.93%)
Jul 26, 2010	32.10	32.50	32.04	32.24	1,181,754	+0.26(+0.81%)
Jul 23, 2010	31.78	32.04	31.72	31.98	1,593,749	+0.19(+0.60%)
Jul 22, 2010	31.41	31.84	31.41	31.79	2,038,797	+0.41(+1.31%)
Jul 21, 2010	31.51	31.53	31.22	31.38	1,049,247	-0.12(-0.38%)
Jul 20, 2010	31.35	31.53	31.30	31.50	794,874	+0.00(+0.00%)
Jul 19, 2010	31.50	31.50	31.24	31.50	922,264	+0.08(+0.25%)
Jul 16, 2010	31.67	31.72	31.29	31.42	1,893,869	-0.34(-1.07%)
Jul 15, 2010	31.63	31.76	31.17	31.76	2,249,670	+0.11(+0.35%)
Jul 14, 2010	31.77	31.94	31.56	31.65	1,378,960	-0.09(-0.28%)
Jul 13, 2010	31.75	31.84	31.59	31.74	1,174,851	+0.23(+0.73%)
Jul 12, 2010	31.12	31.68	31.12	31.51	963,602	+0.43(+1.38%)
Jul 09, 2010	31.21	31.34	30.89	31.08	1,288,024	-0.09(-0.29%)
Jul 08, 2010	31.12	31.21	30.81	31.17	1,048,948	+0.20(+0.65%)
Jul 07, 2010	30.60	30.99	30.38	30.97	1,303,679	+0.39(+1.28%)
Jul 06, 2010	30.60	30.96	30.57	30.58	1,502,910	-0.42(-1.35%)
Jul 02, 2010	31.00	31.32	30.71	31.00	1,618,099	-0.06(-0.19%)
Jun 30, 2010	30.42	31.22	30.40	31.06	2,044,185	+0.62(+2.04%)
Jun 29, 2010	31.01	31.23	30.43	30.44	1,850,652	-0.85(-2.72%)
Jun 25, 2010	31.10	31.41	30.91	31.29	1,254,719	+0.33(+1.07%)
Jun 24, 2010	31.12	31.16	30.89	30.96	1,357,605	-0.20(-0.64%)
Jun 23, 2010	31.35	31.40	31.15	31.16	1,782,477	-0.14(-0.45%)
Jun 22, 2010	31.10	31.44	31.09	31.30	1,801,681	+0.10(+0.32%)
Jun 21, 2010	31.29	31.35	31.10	31.20	1,329,276	+0.20(+0.65%)
Jun 18, 2010	31.75	31.75	31.00	31.00	5,583,205	-0.74(-2.33%)
Jun 17, 2010	31.70	31.74	31.42	31.74	1,744,050	+0.03(+0.09%)
Jun 16, 2010	31.56	31.72	31.45	31.71	1,723,002	+0.13(+0.41%)
Jun 15, 2010	31.27	31.68	31.25	31.58	1,884,140	+0.34(+1.09%)
Jun 14, 2010	31.40	31.50	31.24	31.24	1,460,580	-0.04(-0.13%)
Jun 11, 2010	31.29	31.43	31.18	31.28	1,871,328	-0.71(-2.22%)
Jun 10, 2010	31.91	32.23	31.89	31.99	1,886,780	+0.13(+0.41%)
Jun 09, 2010	31.74	31.94	31.63	31.86	2,356,796	+0.19(+0.60%)
Jun 08, 2010	31.61	31.81	31.26	31.67	2,305,328	-0.03(-0.09%)
Jun 07, 2010	31.77	31.83	31.45	31.70	1,612,297	+0.15(+0.48%)
Jun 04, 2010	31.63	31.67	31.40	31.55	1,617,193	-0.21(-0.66%)
Jun 03, 2010	31.92	31.94	31.40	31.76	1,251,359	+0.03(+0.09%)
Jun 02, 2010	31.20	31.81	31.10	31.73	1,767,300	+0.47(+1.50%)
Jun 01, 2010	30.63	31.48	30.52	31.26	2,600,080	+0.56(+1.82%)
May 31, 2010	30.79	30.87	30.55	30.70	659,271	+0.03(+0.10%)
May 28, 2010	30.90	30.84	30.60	30.67	1,476,017	-0.11(-0.36%)
May 27, 2010	30.47	30.85	30.45	30.78	2,594,639	+0.51(+1.68%)
May 26, 2010	31.04	31.08	30.23	30.27	4,334,867	-0.75(-2.42%)
May 25, 2010	30.65	31.07	30.40	31.02	3,930,500	+0.01(+0.03%)
May 21, 2010	30.35	31.13	30.13	31.01	2,262,334	+0.20(+0.65%)
May 20, 2010	31.17	31.14	30.73	30.81	2,827,731	-0.71(-2.25%)
May 19, 2010	31.55	31.94	31.49	31.52	1,930,969	-0.18(-0.57%)
May 18, 2010	31.70	32.00	31.55	31.70	1,696,059	+0.18(+0.57%)
May 17, 2010	31.78	31.84	31.21	31.52	2,226,357	-0.38(-1.19%)
May 14, 2010	31.61	31.90	31.35	31.90	2,070,265	+0.44(+1.40%)
May 13, 2010	31.11	31.51	31.02	31.46	1,486,682	+0.32(+1.03%)
May 12, 2010	31.00	31.15	30.88	31.14	3,057,776	+0.20(+0.65%)
May 11, 2010	30.80	31.10	30.88	30.94	1,630,528	+0.14(+0.45%)
May 10, 2010	30.90	30.82	30.63	30.80	3,175,659	+0.30(+0.98%)
May 07, 2010	30.42	30.65	30.17	30.50	3,294,953	-0.12(-0.39%)
May 06, 2010	30.48	30.99	30.23	30.62	3,214,513	+0.29(+0.96%)
May 05, 2010	30.15	30.35	30.17	30.33	1,446,574	-0.02(-0.07%)
May 04, 2010	30.69	30.70	30.15	30.35	1,681,808	-0.30(-0.98%)

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.