Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	28.82	29.05	28.16	28.82	2,782,717	+0.13(+0.46%)
Jul 29, 2010	28.70	29.06	28.32	28.69	6,292	+0.23(+0.82%)
Jul 28, 2010	28.45	29.66	28.32	28.45	235	-1.09(-3.68%)
Jul 27, 2010	29.54	30.03	29.47	29.54	8,462	-0.23(-0.79%)
Jul 26, 2010	29.04	29.84	29.00	29.77	2,345,440	+0.72(+2.48%)
Jul 23, 2010	29.42	29.55	28.87	29.05	4,055,288	-0.48(-1.62%)
Jul 22, 2010	29.07	29.63	28.95	29.53	1,556	+0.78(+2.70%)
Jul 21, 2010	29.49	29.51	28.58	28.75	3,511,855	-0.52(-1.79%)
Jul 20, 2010	29.28	29.34	28.50	29.28	3,973,460	+0.09(+0.32%)
Jul 19, 2010	28.58	29.31	28.54	29.18	2,860,082	+0.76(+2.67%)
Jul 16, 2010	28.42	29.68	28.39	28.42	3,983,979	-0.96(-3.28%)
Jul 15, 2010	29.51	29.90	28.92	29.39	3,951,956	-0.07(-0.25%)
Jul 14, 2010	29.35	29.66	29.10	29.46	5,932	+0.07(+0.25%)
Jul 13, 2010	29.45	29.70	29.27	29.39	11,495	+0.22(+0.77%)
Jul 12, 2010	29.25	29.43	28.94	29.16	2,824,816	-0.15(-0.51%)
Jul 09, 2010	29.31	29.37	28.93	29.31	2,293,670	+0.26(+0.90%)
Jul 08, 2010	28.92	29.31	28.69	29.05	35,620	+0.29(+1.01%)
Jul 07, 2010	28.50	29.30	28.27	28.76	6,747	+0.48(+1.69%)
Jul 06, 2010	28.34	28.80	27.95	28.28	8,186	+0.39(+1.41%)
Jul 02, 2010	27.89	28.26	27.71	27.89	3,213,451	-0.08(-0.30%)
Jul 01, 2010	29.02	29.08	27.28	27.98	10,291,955	-1.12(-3.86%)
Jun 30, 2010	29.67	29.95	29.00	29.10	16,667	-0.76(-2.54%)
Jun 29, 2010	30.70	30.86	29.65	29.86	23,280	-1.33(-4.27%)
Jun 25, 2010	31.19	31.37	30.85	31.19	4,902,244	-0.05(-0.15%)
Jun 24, 2010	31.65	31.98	31.18	31.24	30,517	-0.57(-1.80%)
Jun 23, 2010	32.00	32.13	31.59	31.81	3,461,651	-0.24(-0.76%)
Jun 22, 2010	32.91	33.17	31.96	32.05	17,061	-0.94(-2.84%)
Jun 21, 2010	33.28	33.67	32.87	32.99	2,336,378	+0.00(+0.00%)
Jun 18, 2010	32.99	33.23	32.86	32.99	2,901,168	-0.12(-0.37%)
Jun 17, 2010	33.13	33.26	32.74	33.11	2,513,693	+0.14(+0.43%)
Jun 16, 2010	32.60	33.25	32.56	32.97	1,883,174	+0.07(+0.23%)
Jun 15, 2010	32.67	32.95	32.55	32.89	9,055	+0.52(+1.62%)
Jun 14, 2010	32.53	32.97	32.35	32.37	3,156,203	+0.06(+0.17%)
Jun 11, 2010	31.64	32.36	31.42	32.31	2,580,773	+0.33(+1.03%)
Jun 10, 2010	31.59	32.04	31.27	31.98	6,137	+0.80(+2.55%)
Jun 09, 2010	31.73	32.00	31.04	31.19	3,143,329	-0.32(-1.01%)
Jun 08, 2010	32.10	32.25	30.93	31.51	21,540	-0.26(-0.83%)
Jun 07, 2010	31.88	32.54	31.12	31.77	3,725,021	-0.15(-0.47%)
Jun 04, 2010	31.92	33.50	31.83	31.92	4,467,728	-0.68(-2.10%)
Jun 03, 2010	31.82	32.66	31.57	32.60	3,389,269	+0.97(+3.08%)
Jun 02, 2010	31.00	31.66	30.87	31.63	3,511,045	+0.84(+2.74%)
Jun 01, 2010	30.98	31.83	30.75	30.79	3,404,624	-0.57(-1.82%)
May 28, 2010	31.36	31.76	31.15	31.36	2,977,194	-0.20(-0.62%)
May 27, 2010	31.09	31.58	30.65	31.55	2,548,147	+1.17(+3.85%)
May 26, 2010	30.40	31.16	30.30	30.38	106	+0.25(+0.84%)
May 25, 2010	29.61	30.16	29.25	30.13	42,130	-0.52(-1.68%)
May 24, 2010	30.39	31.15	30.22	30.65	3,263,575	+0.06(+0.18%)
May 21, 2010	29.97	31.07	29.87	30.59	4,838,775	+0.02(+0.06%)
May 20, 2010	30.46	31.11	30.29	30.57	5,846,050	-1.04(-3.29%)
May 19, 2010	31.39	32.15	31.33	31.61	3,714,653	-0.01(-0.03%)
May 18, 2010	31.83	32.28	31.51	31.62	20,306	+0.07(+0.24%)
May 17, 2010	31.23	31.74	30.80	31.54	3,109,252	+0.22(+0.72%)
May 14, 2010	31.32	31.63	30.75	31.32	3,519,050	-0.38(-1.21%)
May 13, 2010	31.59	32.42	31.39	31.70	4,294,139	-0.11(-0.35%)
May 12, 2010	31.18	31.97	30.98	31.82	3,474,762	+0.78(+2.51%)
May 11, 2010	31.38	31.53	30.95	31.04	1,449	+0.45(+1.47%)
May 10, 2010	30.28	30.65	30.19	30.59	4,955,362	+1.18(+4.01%)
May 07, 2010	30.97	30.97	29.01	29.41	9,516,036	-0.96(-3.18%)
May 06, 2010	30.94	31.83	28.84	30.37	426	+1.25(+4.28%)
May 05, 2010	29.96	30.22	29.07	29.13	7,509,071	-0.12(-0.42%)
May 04, 2010	30.15	30.18	29.18	29.25	5,578,311	-1.41(-4.58%)

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.