Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	32.22	32.34	31.69	32.22	2,330,311	+0.27(+0.85%)
Jul 29, 2010	32.02	32.15	31.72	31.95	1,364,916	-0.10(-0.32%)
Jul 28, 2010	32.20	32.20	31.96	32.05	1,028,258	-0.05(-0.16%)
Jul 27, 2010	32.05	32.25	31.93	32.10	1,697,178	+0.05(+0.16%)
Jul 26, 2010	31.82	32.09	31.70	32.05	2,081,674	-0.17(-0.53%)
Jul 23, 2010	31.93	32.23	31.67	32.22	2,337,860	-0.01(-0.02%)
Jul 22, 2010	32.10	32.28	31.91	32.23	2,872,770	+0.51(+1.62%)
Jul 21, 2010	31.96	32.02	31.60	31.72	2,215,284	-0.04(-0.12%)
Jul 20, 2010	31.24	31.84	31.16	31.75	1,998,079	+0.37(+1.19%)
Jul 19, 2010	31.27	31.55	31.25	31.38	1,999,856	+0.25(+0.81%)
Jul 16, 2010	31.13	31.42	30.94	31.13	2,930,254	-0.73(-2.28%)
Jul 15, 2010	31.86	31.95	31.55	31.86	2,757,520	-0.37(-1.16%)
Jul 14, 2010	32.22	32.25	32.03	32.23	1,672,672	-0.25(-0.76%)
Jul 13, 2010	32.32	32.56	32.27	32.48	1,620,558	+0.25(+0.78%)
Jul 12, 2010	32.32	32.41	32.12	32.23	1,547,171	+0.00(+0.01%)
Jul 09, 2010	32.22	32.32	32.04	32.22	1,339,795	+0.28(+0.89%)
Jul 08, 2010	31.86	32.03	31.68	31.94	1,424,262	+0.12(+0.38%)
Jul 07, 2010	31.51	31.84	31.31	31.82	2,103,815	+0.07(+0.22%)
Jul 06, 2010	31.70	32.18	31.63	31.75	2,204,515	+0.13(+0.42%)
Jul 02, 2010	31.62	31.82	31.45	31.62	1,641,979	+0.20(+0.64%)
Jul 01, 2010	31.22	31.46	30.89	31.41	2,518,616	+0.16(+0.51%)
Jun 30, 2010	31.43	31.72	31.22	31.25	793	+0.16(+0.51%)
Jun 29, 2010	31.31	31.51	31.07	31.10	3,204,901	-0.96(-2.98%)
Jun 25, 2010	32.05	32.25	31.83	32.05	1,397,215	+0.14(+0.44%)
Jun 24, 2010	32.23	32.24	31.81	31.91	1,650,601	-0.46(-1.43%)
Jun 23, 2010	32.25	32.61	32.17	32.37	2,961,027	+0.58(+1.83%)
Jun 22, 2010	31.98	32.10	31.70	31.79	2,714,237	-0.21(-0.67%)
Jun 21, 2010	31.89	32.20	31.80	32.01	2,517,239	+0.46(+1.46%)
Jun 18, 2010	31.55	31.64	31.36	31.55	2,270,897	-0.04(-0.14%)
Jun 17, 2010	31.62	31.65	31.32	31.59	1,978,943	-0.09(-0.30%)
Jun 16, 2010	31.36	31.75	31.36	31.69	2,078,019	+0.01(+0.02%)
Jun 15, 2010	31.28	31.68	31.26	31.68	1,106	+0.41(+1.32%)
Jun 14, 2010	31.63	31.75	31.24	31.27	2,073,580	-0.37(-1.16%)
Jun 11, 2010	31.17	31.63	31.13	31.63	1,400,060	+0.06(+0.18%)
Jun 10, 2010	31.38	31.58	31.22	31.58	2,674,175	+0.61(+1.98%)
Jun 09, 2010	31.03	31.40	30.88	30.96	3,814,909	+0.39(+1.26%)
Jun 08, 2010	30.34	30.58	30.14	30.58	2,944,771	+0.78(+2.61%)
Jun 07, 2010	30.00	30.27	29.77	29.80	2,714,415	+0.43(+1.48%)
Jun 04, 2010	29.37	29.88	29.28	29.37	2,346,019	-0.76(-2.54%)
Jun 03, 2010	30.05	30.22	29.79	30.13	3,115,076	+0.01(+0.04%)
Jun 02, 2010	29.74	30.12	29.50	30.12	36,410	+0.63(+2.15%)
Jun 01, 2010	29.71	30.17	29.48	29.48	14,132	+0.03(+0.09%)
May 28, 2010	29.46	29.76	29.19	29.46	2,182,054	-0.52(-1.73%)
May 27, 2010	29.52	30.00	29.42	29.98	2,840,484	+0.71(+2.42%)
May 26, 2010	29.39	29.81	29.21	29.27	13,894	-0.43(-1.45%)
May 25, 2010	29.08	29.74	28.91	29.70	3,868,181	-0.01(-0.02%)
May 24, 2010	29.89	30.07	29.70	29.71	3,531,116	+0.08(+0.28%)
May 21, 2010	29.05	29.66	28.84	29.62	8,093,047	+0.22(+0.75%)
May 20, 2010	29.32	29.91	29.26	29.40	13,737	-0.66(-2.21%)
May 19, 2010	29.89	30.22	29.78	30.07	2,549,152	-0.03(-0.08%)
May 18, 2010	30.37	30.55	29.96	30.09	395	-0.15(-0.48%)
May 17, 2010	29.89	30.35	29.72	30.24	2,582,071	+0.34(+1.12%)
May 14, 2010	29.90	30.20	29.73	29.90	3,639,017	-0.60(-1.97%)
May 13, 2010	30.70	30.80	30.49	30.50	1,425,802	-0.30(-0.97%)
May 12, 2010	30.98	31.08	30.64	30.80	3,761,433	+0.03(+0.10%)
May 11, 2010	31.01	31.12	30.71	30.77	2,443,153	-0.25(-0.82%)
May 10, 2010	30.89	31.02	30.71	31.02	3,987,328	+1.15(+3.85%)
May 07, 2010	29.67	30.26	29.18	29.87	4,479,956	+0.32(+1.07%)
May 06, 2010	29.56	30.54	28.06	29.55	632	-0.31(-1.04%)
May 05, 2010	30.02	30.25	29.77	29.86	2,975,934	-0.15(-0.51%)
May 04, 2010	30.19	30.46	29.79	30.02	7,265	-0.63(-2.05%)

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.