Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	32.85	32.98	32.31	32.85	2,285,524	+0.28(+0.85%)
Jul 29, 2010	32.65	32.78	32.34	32.58	1,338,683	-0.10(-0.32%)
Jul 28, 2010	32.83	32.83	32.58	32.68	1,008,495	-0.05(-0.16%)
Jul 27, 2010	32.68	32.88	32.56	32.73	1,664,559	+0.05(+0.16%)
Jul 26, 2010	32.44	32.72	32.33	32.68	2,041,665	-0.17(-0.53%)
Jul 23, 2010	32.56	32.86	32.29	32.85	2,292,927	-0.01(-0.02%)
Jul 22, 2010	32.73	32.91	32.54	32.86	2,817,557	+0.52(+1.62%)
Jul 21, 2010	32.58	32.65	32.22	32.34	2,172,708	-0.04(-0.12%)
Jul 20, 2010	31.85	32.47	31.77	32.38	1,959,677	+0.38(+1.19%)
Jul 19, 2010	31.89	32.17	31.86	32.00	1,961,420	+0.26(+0.81%)
Jul 16, 2010	31.74	32.04	31.55	31.74	2,873,936	-0.74(-2.28%)
Jul 15, 2010	32.49	32.58	32.16	32.48	2,704,522	-0.38(-1.16%)
Jul 14, 2010	32.85	32.88	32.65	32.86	1,640,524	-0.25(-0.76%)
Jul 13, 2010	32.95	33.20	32.90	33.11	1,589,412	+0.25(+0.78%)
Jul 12, 2010	32.96	33.05	32.74	32.86	1,517,435	+0.00(+0.01%)
Jul 09, 2010	32.85	32.96	32.67	32.85	1,314,044	+0.29(+0.89%)
Jul 08, 2010	32.48	32.65	32.30	32.56	1,396,888	+0.12(+0.38%)
Jul 07, 2010	32.13	32.47	31.92	32.44	2,063,381	+0.07(+0.22%)
Jul 06, 2010	32.32	32.81	32.25	32.37	2,162,146	+0.14(+0.42%)
Jul 02, 2010	32.24	32.45	32.07	32.24	1,610,421	+0.21(+0.64%)
Jul 01, 2010	31.83	32.08	31.50	32.03	2,470,210	+0.16(+0.51%)
Jun 30, 2010	32.04	32.34	31.83	31.87	778	+0.16(+0.51%)
Jun 29, 2010	31.93	32.13	31.67	31.71	3,143,305	-0.97(-2.98%)
Jun 25, 2010	32.68	32.88	32.45	32.68	1,370,361	+0.14(+0.44%)
Jun 24, 2010	32.86	32.87	32.44	32.54	1,618,877	-0.47(-1.43%)
Jun 23, 2010	32.89	33.25	32.80	33.01	2,904,118	+0.59(+1.83%)
Jun 22, 2010	32.60	32.73	32.33	32.42	2,662,071	-0.22(-0.67%)
Jun 21, 2010	32.51	32.83	32.42	32.63	2,468,859	+0.47(+1.46%)
Jun 18, 2010	32.16	32.26	31.98	32.16	2,227,252	-0.05(-0.14%)
Jun 17, 2010	32.24	32.27	31.94	32.21	1,940,908	-0.10(-0.30%)
Jun 16, 2010	31.97	32.38	31.97	32.31	2,038,080	+0.01(+0.02%)
Jun 15, 2010	31.89	32.30	31.87	32.30	1,085	+0.42(+1.31%)
Jun 14, 2010	32.25	32.38	31.85	31.88	2,033,727	-0.37(-1.16%)
Jun 11, 2010	31.78	32.25	31.74	32.25	1,373,152	+0.06(+0.18%)
Jun 10, 2010	32.00	32.20	31.84	32.20	2,622,779	+0.63(+1.98%)
Jun 09, 2010	31.64	32.02	31.48	31.57	3,741,589	+0.39(+1.26%)
Jun 08, 2010	30.94	31.18	30.73	31.18	2,888,174	+0.79(+2.61%)
Jun 07, 2010	30.59	30.86	30.36	30.38	2,662,245	+0.44(+1.48%)
Jun 04, 2010	29.94	30.46	29.86	29.94	2,300,929	-0.78(-2.54%)
Jun 03, 2010	30.64	30.82	30.38	30.72	3,055,206	+0.01(+0.04%)
Jun 02, 2010	30.32	30.71	30.08	30.71	35,710	+0.64(+2.15%)
Jun 01, 2010	30.29	30.76	30.06	30.06	13,861	+0.03(+0.09%)
May 28, 2010	30.04	30.35	29.76	30.04	2,140,116	-0.53(-1.73%)
May 27, 2010	30.09	30.58	30.00	30.56	2,785,892	+0.72(+2.42%)
May 26, 2010	29.96	30.39	29.78	29.84	13,627	-0.44(-1.45%)
May 25, 2010	29.65	30.32	29.47	30.28	3,793,837	-0.01(-0.02%)
May 24, 2010	30.47	30.66	30.28	30.29	3,463,250	+0.08(+0.28%)
May 21, 2010	29.62	30.24	29.41	30.20	7,937,504	+0.23(+0.75%)
May 20, 2010	29.89	30.49	29.83	29.98	13,473	-0.68(-2.21%)
May 19, 2010	30.48	30.81	30.36	30.65	2,500,159	-0.03(-0.08%)
May 18, 2010	30.96	31.15	30.55	30.68	387	-0.15(-0.48%)
May 17, 2010	30.47	30.95	30.31	30.83	2,532,445	+0.34(+1.12%)
May 14, 2010	30.49	30.80	30.31	30.49	3,569,077	-0.61(-1.97%)
May 13, 2010	31.30	31.40	31.09	31.10	1,398,399	-0.30(-0.97%)
May 12, 2010	31.58	31.69	31.24	31.40	3,689,140	+0.03(+0.10%)
May 11, 2010	31.62	31.73	31.31	31.37	2,396,197	-0.26(-0.82%)
May 10, 2010	31.50	31.63	31.31	31.63	3,910,694	+1.17(+3.85%)
May 07, 2010	30.25	30.85	29.75	30.45	4,393,854	+0.32(+1.07%)
May 06, 2010	30.14	31.14	28.61	30.13	620	-0.32(-1.04%)
May 05, 2010	30.61	30.84	30.35	30.45	2,918,739	-0.15(-0.51%)
May 04, 2010	30.78	31.06	30.38	30.60	7,126	-0.64(-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.