Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	31.35	31.35	31.35	31.35	441	+0.20(+0.64%)
Jul 29, 2010	31.35	31.35	31.10	31.15	2,222	-0.31(-0.99%)
Jul 28, 2010	31.46	31.46	31.46	31.46	112	-0.12(-0.38%)
Jul 27, 2010	31.68	31.74	31.57	31.58	2,809	-0.12(-0.38%)
Jul 26, 2010	31.70	31.70	31.70	31.70	83,814	+0.25(+0.79%)
Jul 23, 2010	31.32	31.45	31.32	31.45	588	-0.08(-0.25%)
Jul 22, 2010	31.61	31.70	31.52	31.53	1,312	+0.62(+2.01%)
Jul 21, 2010	31.26	31.26	30.78	30.91	2,937	-0.70(-2.21%)
Jul 20, 2010	31.40	31.70	31.32	31.61	4,322	-0.34(-1.06%)
Jul 19, 2010	31.97	31.99	31.77	31.95	1,592	+0.05(+0.16%)
Jul 16, 2010	32.15	32.15	31.90	31.90	2,736	-0.45(-1.39%)
Jul 15, 2010	32.23	32.35	32.18	32.35	2,096	+0.52(+1.63%)
Jul 14, 2010	31.34	31.90	31.34	31.83	2,373	+0.53(+1.69%)
Jul 13, 2010	31.34	31.45	31.30	31.30	587	+0.16(+0.51%)
Jul 12, 2010	31.10	31.14	31.10	31.14	1,484	+0.24(+0.78%)
Jul 09, 2010	30.86	31.05	30.85	30.90	2,921	-0.15(-0.48%)
Jul 08, 2010	30.95	31.05	30.80	31.05	817	+0.35(+1.14%)
Jul 07, 2010	30.26	30.70	30.25	30.70	3,643	+0.45(+1.49%)
Jul 06, 2010	30.35	30.40	30.14	30.25	1,609	+0.39(+1.31%)
Jul 02, 2010	30.20	30.20	29.86	29.86	2,422	-0.34(-1.13%)
Jul 01, 2010	30.06	30.20	29.73	30.20	2,491	+0.45(+1.51%)
Jun 30, 2010	29.94	30.15	29.71	29.75	3,701	+0.20(+0.68%)
Jun 29, 2010	29.65	29.75	29.50	29.55	2,332	-0.82(-2.70%)
Jun 25, 2010	30.05	30.37	30.05	30.37	3,462	-0.03(-0.10%)
Jun 24, 2010	30.30	30.57	30.30	30.40	1,075	-0.11(-0.36%)
Jun 23, 2010	30.38	30.65	30.32	30.51	3,846	+0.21(+0.69%)
Jun 22, 2010	30.30	30.30	30.30	30.30	220	+0.05(+0.17%)
Jun 21, 2010	30.46	30.65	30.25	30.25	2,763	+0.15(+0.50%)
Jun 18, 2010	30.27	30.27	30.05	30.10	1,875	-0.21(-0.69%)
Jun 17, 2010	30.41	30.41	30.15	30.31	892	+0.41(+1.37%)
Jun 16, 2010	29.95	30.10	29.90	29.90	1,956	-0.55(-1.81%)
Jun 15, 2010	30.11	30.45	30.09	30.45	99,801	+0.81(+2.73%)
Jun 14, 2010	29.84	29.84	29.52	29.64	4,151	+0.27(+0.92%)
Jun 11, 2010	29.28	29.37	29.15	29.37	1,965	-0.38(-1.28%)
Jun 10, 2010	29.60	29.75	29.55	29.75	1,990	+1.25(+4.39%)
Jun 09, 2010	28.70	29.01	28.45	28.50	3,091	+0.15(+0.53%)
Jun 08, 2010	28.20	28.35	28.15	28.35	2,085	+0.20(+0.71%)
Jun 07, 2010	28.04	28.15	27.95	28.15	1,406	+0.20(+0.72%)
Jun 04, 2010	28.36	28.36	27.95	27.95	1,748	-0.90(-3.12%)
Jun 03, 2010	29.09	29.09	28.85	28.85	3,860	+0.02(+0.07%)
Jun 02, 2010	28.31	28.83	28.31	28.83	6,598	+0.48(+1.69%)
Jun 01, 2010	28.15	28.78	28.15	28.35	6,069	-0.05(-0.18%)
May 28, 2010	28.40	28.61	28.37	28.40	2,120	+0.00(+0.00%)
May 27, 2010	28.22	28.50	28.22	28.40	3,088	+1.00(+3.65%)
May 26, 2010	27.90	27.98	27.40	27.40	3,583	-0.50(-1.79%)
May 25, 2010	27.25	27.90	27.25	27.90	8,931	+0.15(+0.54%)
May 24, 2010	28.30	28.30	27.75	27.75	1,244	-0.56(-1.98%)
May 21, 2010	28.31	28.31	28.31	28.31	3,848	+0.06(+0.21%)
May 20, 2010	28.15	28.51	28.15	28.25	12,563	-1.26(-4.27%)
May 19, 2010	29.35	29.52	29.25	29.51	7,748	+0.61(+2.11%)
May 18, 2010	29.63	29.64	28.88	28.90	7,477	-0.30(-1.03%)
May 17, 2010	29.22	29.35	29.00	29.20	5,804	-0.03(-0.10%)
May 14, 2010	29.43	29.43	28.95	29.23	1,110	-0.67(-2.24%)
May 13, 2010	29.94	30.05	29.83	29.90	2,076	+0.40(+1.36%)
May 12, 2010	29.73	29.73	29.50	29.50	47,238	+0.20(+0.68%)
May 11, 2010	29.20	29.40	29.20	29.30	2,208	-0.05(-0.17%)
May 10, 2010	29.55	29.60	29.35	29.35	7,109	+1.00(+3.53%)
May 07, 2010	28.67	28.93	28.35	28.35	5,645	-0.65(-2.24%)
May 06, 2010	29.35	29.50	28.25	29.00	10,199	-0.10(-0.34%)
May 05, 2010	29.08	29.43	29.08	29.10	47,779	-1.10(-3.64%)
May 04, 2010	30.34	30.36	30.00	30.20	2,666	-0.65(-2.11%)

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.