Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	28.30	28.66	28.28	28.52	4,241,408	-0.03(-0.12%)
Jul 29, 2010	28.73	29.04	28.35	28.55	6,153,866	-0.54(-1.85%)
Jul 28, 2010	29.06	29.34	29.02	29.09	4,199,393	+0.04(+0.14%)
Jul 27, 2010	29.08	29.22	28.92	29.05	4,539,877	-0.01(-0.02%)
Jul 26, 2010	28.92	29.06	28.84	29.06	4,244,203	+0.11(+0.38%)
Jul 23, 2010	28.51	29.02	28.47	28.95	5,671,361	+0.30(+1.04%)
Jul 22, 2010	28.05	28.76	28.05	28.65	5,046,787	+0.84(+3.01%)
Jul 21, 2010	28.71	28.71	27.66	27.81	8,253,056	-0.82(-2.85%)
Jul 20, 2010	28.06	28.65	27.81	28.63	4,374,565	+0.28(+1.00%)
Jul 19, 2010	28.11	28.42	28.10	28.35	3,511,551	+0.27(+0.96%)
Jul 16, 2010	28.80	28.80	28.02	28.08	5,707,780	-0.75(-2.61%)
Jul 15, 2010	28.69	28.96	28.47	28.83	3,843,587	+0.01(+0.05%)
Jul 14, 2010	28.66	28.90	28.60	28.82	4,075,941	+0.15(+0.51%)
Jul 13, 2010	28.47	28.79	28.46	28.67	4,516,148	+0.35(+1.24%)
Jul 12, 2010	28.23	28.49	27.93	28.32	3,330,097	+0.18(+0.64%)
Jul 09, 2010	27.93	28.17	27.84	28.14	3,742,607	+0.24(+0.87%)
Jul 08, 2010	27.97	27.97	27.64	27.90	6,187,279	+0.11(+0.40%)
Jul 07, 2010	27.23	27.84	27.17	27.79	6,272,766	+0.55(+2.03%)
Jul 06, 2010	27.43	27.52	27.01	27.23	5,951,423	-0.01(-0.05%)
Jul 02, 2010	27.62	27.90	27.06	27.25	5,611,540	-0.19(-0.71%)
Jul 01, 2010	27.73	27.81	27.24	27.44	10,457,165	-0.38(-1.37%)
Jun 30, 2010	27.80	28.12	27.71	27.82	6,913,390	-0.09(-0.32%)
Jun 29, 2010	27.98	28.24	27.73	27.91	12,032,483	-0.32(-1.15%)
Jun 25, 2010	28.07	28.39	27.93	28.24	8,378,478	+0.19(+0.69%)
Jun 24, 2010	28.14	28.33	27.88	28.04	7,236,085	-0.33(-1.17%)
Jun 23, 2010	28.37	28.60	28.22	28.37	5,426,412	-0.06(-0.19%)
Jun 22, 2010	28.85	29.13	28.41	28.43	5,695,859	-0.39(-1.34%)
Jun 21, 2010	29.41	29.54	28.71	28.82	7,190,064	-0.40(-1.37%)
Jun 18, 2010	29.36	29.46	29.06	29.22	5,233,680	-0.09(-0.31%)
Jun 17, 2010	29.27	29.43	29.04	29.31	5,283,528	+0.00(+0.00%)
Jun 16, 2010	29.36	29.45	29.15	29.31	4,539,007	-0.15(-0.52%)
Jun 15, 2010	29.22	29.48	28.97	29.46	4,703,171	+0.51(+1.77%)
Jun 14, 2010	28.84	29.30	28.84	28.95	4,133,086	+0.04(+0.14%)
Jun 11, 2010	28.66	28.94	28.57	28.91	5,356,312	-0.13(-0.45%)
Jun 10, 2010	28.53	29.16	28.18	29.04	7,007,606	+0.80(+2.84%)
Jun 09, 2010	28.17	28.62	28.00	28.24	8,047,698	-0.15(-0.54%)
Jun 08, 2010	27.61	28.40	27.57	28.39	8,663,209	+0.74(+2.67%)
Jun 07, 2010	27.94	28.03	27.61	27.65	5,841,816	-0.31(-1.10%)
Jun 04, 2010	28.55	28.55	27.86	27.96	5,890,537	-1.04(-3.59%)
Jun 03, 2010	28.71	29.06	28.56	29.00	5,313,756	+0.34(+1.18%)
Jun 02, 2010	27.97	28.67	27.73	28.66	5,032,475	+0.68(+2.42%)
Jun 01, 2010	28.16	28.52	27.89	27.98	4,057,979	-0.27(-0.95%)
May 28, 2010	28.44	28.53	28.05	28.25	4,833,001	-0.19(-0.68%)
May 27, 2010	28.19	28.44	27.97	28.44	4,638,004	+0.86(+3.13%)
May 26, 2010	27.79	28.15	27.48	27.58	5,784,419	-0.16(-0.57%)
May 25, 2010	27.48	27.74	27.14	27.74	6,605,114	-0.10(-0.35%)
May 24, 2010	27.95	28.15	27.66	27.84	4,456,270	-0.23(-0.84%)
May 21, 2010	27.38	28.11	27.31	28.07	6,633,313	+0.21(+0.74%)
May 20, 2010	28.02	28.49	27.81	27.86	7,955,925	-0.88(-3.05%)
May 19, 2010	28.67	29.04	28.64	28.74	6,530,626	-0.10(-0.34%)
May 18, 2010	29.11	29.36	28.73	28.84	4,937,122	-0.27(-0.93%)
May 17, 2010	28.98	29.25	28.68	29.11	6,347,827	+0.22(+0.77%)
May 14, 2010	29.20	29.22	28.71	28.89	5,718,071	-0.45(-1.53%)
May 13, 2010	29.60	29.64	29.30	29.34	5,673,225	-0.39(-1.32%)
May 12, 2010	29.39	29.74	29.31	29.73	4,543,210	+0.36(+1.22%)
May 11, 2010	29.42	29.68	29.20	29.37	5,153,598	+0.01(+0.05%)
May 10, 2010	29.26	29.77	29.02	29.36	7,511,209	+0.64(+2.21%)
May 07, 2010	28.37	29.12	28.21	28.72	10,848,584	+0.10(+0.36%)
May 06, 2010	29.29	29.76	18.29	28.62	9,579,259	-0.86(-2.93%)
May 05, 2010	29.46	30.07	29.31	29.48	5,201,724	-0.14(-0.47%)
May 04, 2010	30.10	30.10	29.23	29.62	6,239,392	-0.56(-1.85%)

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.