Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	32.96	33.12	32.55	32.96	321,068	+0.16(+0.48%)
Jul 29, 2010	32.99	33.14	32.44	32.80	460,597	+0.00(+0.00%)
Jul 28, 2010	32.72	32.99	32.59	32.80	584,091	-0.40(-1.19%)
Jul 27, 2010	33.49	33.49	32.72	33.20	1,801,291	-0.06(-0.18%)
Jul 26, 2010	32.98	33.26	32.75	33.26	544,946	+0.55(+1.69%)
Jul 23, 2010	32.29	32.82	32.12	32.70	462,476	+0.35(+1.09%)
Jul 22, 2010	32.02	32.50	32.00	32.35	381,143	+1.32(+4.24%)
Jul 21, 2010	31.56	31.60	30.93	31.04	657,854	-0.07(-0.23%)
Jul 20, 2010	30.33	31.20	30.20	31.11	942,770	+0.59(+1.92%)
Jul 19, 2010	30.62	30.71	30.30	30.52	284,042	-0.17(-0.55%)
Jul 16, 2010	30.69	31.10	30.50	30.69	592,990	-0.52(-1.67%)
Jul 15, 2010	31.32	31.35	30.72	31.21	279,189	+0.21(+0.68%)
Jul 14, 2010	30.88	31.25	30.73	31.00	337,473	-0.19(-0.61%)
Jul 13, 2010	31.16	31.32	30.99	31.19	572,279	+0.69(+2.26%)
Jul 12, 2010	30.51	30.67	30.28	30.50	119,215	-0.20(-0.66%)
Jul 09, 2010	30.70	30.78	30.48	30.70	721,949	+0.10(+0.32%)
Jul 08, 2010	30.65	30.69	30.29	30.60	1,679,251	+0.03(+0.09%)
Jul 07, 2010	29.95	30.57	29.89	30.57	732,518	+0.89(+3.00%)
Jul 06, 2010	29.75	30.06	29.40	29.68	1,458,131	+0.68(+2.36%)
Jul 02, 2010	29.00	29.27	28.73	29.00	318,835	+0.32(+1.10%)
Jul 01, 2010	28.81	29.00	28.30	28.68	483,208	+0.07(+0.25%)
Jun 30, 2010	29.19	29.47	28.60	28.61	518,653	-0.77(-2.63%)
Jun 29, 2010	29.62	29.67	29.13	29.38	701,540	-1.18(-3.86%)
Jun 25, 2010	30.56	30.80	30.08	30.56	624,899	+0.46(+1.53%)
Jun 24, 2010	30.28	30.68	30.05	30.10	462,570	-0.88(-2.84%)
Jun 23, 2010	30.91	31.14	30.38	30.98	358,607	+0.33(+1.09%)
Jun 22, 2010	31.15	31.31	30.53	30.65	811,288	-0.48(-1.53%)
Jun 21, 2010	31.63	31.75	30.89	31.12	280,165	-0.09(-0.28%)
Jun 18, 2010	31.21	31.29	30.94	31.21	386,518	+0.01(+0.02%)
Jun 17, 2010	31.26	31.36	30.90	31.20	388,868	+0.23(+0.73%)
Jun 16, 2010	30.67	31.17	30.57	30.98	291,979	+0.03(+0.11%)
Jun 15, 2010	30.21	31.00	30.21	30.94	885,676	+1.25(+4.21%)
Jun 14, 2010	30.24	30.40	29.61	29.70	237,767	+0.06(+0.20%)
Jun 11, 2010	29.12	29.65	29.12	29.64	409,425	-0.16(-0.54%)
Jun 10, 2010	29.22	29.88	29.21	29.80	318,572	+1.26(+4.42%)
Jun 09, 2010	29.04	29.41	28.48	28.54	412,096	-0.34(-1.16%)
Jun 08, 2010	28.54	28.96	28.41	28.87	523,773	+0.51(+1.81%)
Jun 07, 2010	28.80	28.99	28.36	28.36	465,609	-0.12(-0.42%)
Jun 04, 2010	28.48	29.47	28.40	28.48	343,617	-1.54(-5.13%)
Jun 03, 2010	30.57	30.63	29.56	30.02	637,614	-0.98(-3.18%)
Jun 02, 2010	30.05	31.01	29.95	31.00	524,426	+1.50(+5.08%)
Jun 01, 2010	29.76	30.37	29.42	29.51	324,686	-0.94(-3.09%)
May 28, 2010	30.45	30.73	30.17	30.45	609,919	-0.65(-2.10%)
May 27, 2010	30.26	31.15	30.03	31.10	617,704	+1.83(+6.26%)
May 26, 2010	29.41	30.20	29.20	29.27	582,463	+0.61(+2.11%)
May 25, 2010	27.76	28.74	27.55	28.66	924	-0.10(-0.34%)
May 24, 2010	28.97	29.30	28.73	28.76	682,317	+0.25(+0.87%)
May 21, 2010	27.34	28.88	27.34	28.51	952,322	+0.66(+2.37%)
May 20, 2010	27.79	28.66	27.72	27.85	580,705	-2.01(-6.73%)
May 19, 2010	29.55	30.00	28.99	29.86	347,827	-0.24(-0.80%)
May 18, 2010	31.16	31.16	29.88	30.10	932,857	-0.63(-2.04%)
May 17, 2010	30.74	30.90	29.88	30.73	812,142	+0.06(+0.21%)
May 14, 2010	30.66	31.16	30.25	30.66	526,188	-0.65(-2.07%)
May 13, 2010	31.72	31.97	31.31	31.31	934,668	-0.78(-2.44%)
May 12, 2010	31.85	32.25	31.60	32.10	429,661	+0.97(+3.13%)
May 11, 2010	31.26	31.56	31.04	31.12	631,883	+0.09(+0.30%)
May 10, 2010	30.87	31.12	30.78	31.03	683,824	+1.79(+6.10%)
May 07, 2010	29.24	29.84	28.67	29.25	1,149,153	+0.13(+0.45%)
May 06, 2010	30.30	30.70	12.44	29.12	994,408	-1.05(-3.48%)
May 05, 2010	30.45	30.84	30.17	30.17	906,804	-1.09(-3.50%)
May 04, 2010	31.90	31.93	31.06	31.26	184	-1.51(-4.62%)

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.