Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	26.58	26.64	24.50	26.58	3,884,807	+1.91(+7.74%)
Jul 29, 2010	26.22	26.22	24.27	24.67	2,807,421	-0.57(-2.27%)
Jul 28, 2010	25.98	26.12	25.21	25.24	1,702,567	-0.72(-2.78%)
Jul 27, 2010	25.96	26.38	25.49	25.96	123	+0.19(+0.73%)
Jul 26, 2010	24.88	25.80	24.73	25.77	1,745,643	+0.88(+3.52%)
Jul 23, 2010	24.45	25.13	24.33	24.90	1,887,631	+0.38(+1.54%)
Jul 22, 2010	24.95	25.45	24.33	24.52	2,422,689	-0.10(-0.40%)
Jul 21, 2010	26.15	26.15	24.52	24.62	2,376,427	-1.29(-4.97%)
Jul 20, 2010	25.54	25.98	25.45	25.91	1,263,675	-0.20(-0.78%)
Jul 19, 2010	26.68	26.87	26.03	26.11	828,051	-0.57(-2.15%)
Jul 16, 2010	26.68	27.59	26.60	26.68	1,240,464	-0.85(-3.10%)
Jul 15, 2010	27.09	27.63	26.97	27.54	976,877	+0.41(+1.51%)
Jul 14, 2010	26.68	27.51	26.59	27.13	1,394,825	+0.30(+1.13%)
Jul 13, 2010	26.70	26.90	26.59	26.82	967,101	+0.36(+1.34%)
Jul 12, 2010	26.74	26.79	26.23	26.47	993,145	-0.35(-1.30%)
Jul 09, 2010	26.82	27.31	26.60	26.82	1,061,762	-0.24(-0.88%)
Jul 08, 2010	27.12	27.45	26.77	27.05	1,467,908	+0.24(+0.89%)
Jul 07, 2010	26.38	26.91	26.36	26.82	1,976,638	+0.42(+1.58%)
Jul 06, 2010	26.07	27.00	26.04	26.40	3,272	+0.61(+2.38%)
Jul 02, 2010	25.78	26.34	25.62	25.78	1,625,674	-0.26(-1.01%)
Jul 01, 2010	27.57	27.65	25.76	26.04	3,049,216	-1.66(-6.00%)
Jun 30, 2010	27.50	28.00	27.31	27.71	225	+0.23(+0.84%)
Jun 29, 2010	27.32	27.73	27.22	27.48	3,291,808	-0.59(-2.10%)
Jun 25, 2010	28.07	28.33	27.45	28.07	2,312,858	+0.57(+2.06%)
Jun 24, 2010	28.36	28.55	27.43	27.50	1,676,111	-0.94(-3.31%)
Jun 23, 2010	27.72	28.87	27.51	28.45	2,430,028	+0.66(+2.39%)
Jun 22, 2010	28.45	28.68	27.59	27.78	3,490,454	-0.67(-2.36%)
Jun 21, 2010	30.34	30.52	28.25	28.45	3,750,117	-1.65(-5.47%)
Jun 18, 2010	30.10	30.65	29.92	30.10	1,818,052	-0.52(-1.71%)
Jun 17, 2010	31.35	31.50	30.56	30.63	1,570,160	-0.68(-2.17%)
Jun 16, 2010	31.30	31.58	31.04	31.31	930,389	-0.35(-1.11%)
Jun 15, 2010	31.43	31.69	31.19	31.66	1,093,198	+0.78(+2.52%)
Jun 14, 2010	31.04	31.45	30.84	30.88	1,333,959	+0.02(+0.08%)
Jun 11, 2010	30.39	31.19	30.25	30.86	1,450,842	+0.09(+0.29%)
Jun 10, 2010	30.63	30.84	30.38	30.77	1,630,543	+0.68(+2.26%)
Jun 09, 2010	30.50	30.98	29.95	30.08	2,417,071	-0.29(-0.94%)
Jun 08, 2010	31.07	31.25	29.90	30.37	1,945,410	-0.70(-2.27%)
Jun 07, 2010	31.84	32.02	31.08	31.08	1,037,585	-0.52(-1.66%)
Jun 04, 2010	31.60	33.07	31.38	31.60	1,768,628	-1.82(-5.44%)
Jun 03, 2010	32.67	33.45	32.60	33.42	1,779,099	+0.65(+1.98%)
Jun 02, 2010	31.36	32.77	31.36	32.77	2,440	+1.52(+4.88%)
Jun 01, 2010	31.66	32.08	31.21	31.25	1,833,486	-0.70(-2.18%)
May 28, 2010	31.95	32.78	31.90	31.95	1,894,416	-0.83(-2.53%)
May 27, 2010	32.25	32.86	32.18	32.77	1,915,959	+1.26(+4.01%)
May 26, 2010	31.08	31.89	30.99	31.51	3,121,737	+0.67(+2.18%)
May 25, 2010	30.71	30.94	30.33	30.84	1,859,005	-0.76(-2.41%)
May 24, 2010	31.23	32.13	30.91	31.60	1,593,746	+0.32(+1.02%)
May 21, 2010	30.75	32.11	30.16	31.28	2,046,444	+0.23(+0.74%)
May 20, 2010	31.22	31.81	31.02	31.05	122	-1.65(-5.04%)
May 19, 2010	32.35	32.90	32.16	32.70	1,716,412	+0.20(+0.61%)
May 18, 2010	33.63	33.63	32.28	32.50	1,594,707	-0.64(-1.93%)
May 17, 2010	33.45	33.81	32.01	33.14	2,757,826	-0.04(-0.12%)
May 14, 2010	33.18	33.98	32.56	33.18	2,272,614	+0.02(+0.05%)
May 13, 2010	33.54	34.07	33.08	33.17	1,578,732	-0.34(-1.03%)
May 12, 2010	33.16	33.88	32.85	33.51	2,016,283	+0.67(+2.05%)
May 11, 2010	33.15	33.34	32.70	32.84	2,168,850	-0.43(-1.31%)
May 10, 2010	32.74	33.32	32.60	33.27	1,572,319	+1.98(+6.31%)
May 07, 2010	32.13	32.73	31.04	31.30	2,903,381	-0.96(-2.97%)
May 06, 2010	33.13	33.59	29.50	32.26	2,917,547	-0.42(-1.28%)
May 05, 2010	33.06	33.73	32.55	32.67	1,937,440	-0.60(-1.80%)
May 04, 2010	33.52	33.94	33.08	33.27	2,280,268	-0.96(-2.80%)

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.