Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	32.04	32.44	31.80	32.26	5,510,270	-0.09(-0.28%)
Jul 29, 2010	33.19	33.28	32.01	32.36	7,529,972	-0.57(-1.74%)
Jul 28, 2010	33.29	33.45	32.66	32.93	5,169,877	-0.44(-1.33%)
Jul 27, 2010	33.58	33.75	32.97	33.37	6,889,883	-0.21(-0.64%)
Jul 26, 2010	32.71	33.70	32.54	33.58	7,871,832	+0.70(+2.13%)
Jul 23, 2010	31.74	32.93	31.72	32.88	10,769,639	+0.87(+2.72%)
Jul 22, 2010	30.88	32.03	30.86	32.01	8,267,057	+1.63(+5.37%)
Jul 21, 2010	31.27	31.27	30.28	30.38	8,039,016	-1.21(-3.82%)
Jul 20, 2010	30.66	31.59	30.33	31.59	7,287,265	+0.30(+0.95%)
Jul 19, 2010	31.04	31.40	30.61	31.29	6,989,216	+0.40(+1.28%)
Jul 16, 2010	31.04	31.20	30.61	30.89	10,870,161	-0.18(-0.56%)
Jul 15, 2010	30.77	31.16	30.64	31.07	9,425,155	+0.31(+1.02%)
Jul 14, 2010	30.27	31.23	30.20	30.75	7,372,134	+0.58(+1.92%)
Jul 13, 2010	29.97	30.36	29.63	30.17	6,436,022	+0.46(+1.54%)
Jul 12, 2010	29.60	30.11	29.18	29.72	6,542,776	+0.15(+0.52%)
Jul 09, 2010	29.14	29.73	29.14	29.56	6,147,347	-0.10(-0.33%)
Jul 08, 2010	30.43	30.50	29.20	29.66	9,824,660	-0.54(-1.79%)
Jul 07, 2010	28.45	30.25	28.27	30.21	10,494,338	+1.89(+6.68%)
Jul 06, 2010	28.71	28.87	27.96	28.31	6,925,540	-0.01(-0.03%)
Jul 02, 2010	29.10	29.10	27.98	28.32	6,830,275	-0.75(-2.57%)
Jul 01, 2010	28.68	29.20	28.07	29.07	11,010,263	+0.61(+2.14%)
Jun 30, 2010	28.87	29.18	28.42	28.46	5,714,410	-0.52(-1.79%)
Jun 29, 2010	29.87	29.93	28.73	28.98	8,009,283	-1.35(-4.45%)
Jun 25, 2010	30.30	30.57	29.65	30.33	9,892,677	+0.11(+0.35%)
Jun 24, 2010	30.43	30.77	30.01	30.22	8,368,467	-0.37(-1.20%)
Jun 23, 2010	30.33	30.82	30.05	30.59	6,882,442	+0.25(+0.83%)
Jun 22, 2010	31.01	31.20	30.23	30.33	6,684,856	-0.58(-1.88%)
Jun 21, 2010	31.78	31.94	30.68	30.91	10,107,614	-0.53(-1.67%)
Jun 18, 2010	31.87	31.91	31.44	31.44	13,454,067	-0.43(-1.34%)
Jun 17, 2010	31.40	31.88	31.08	31.87	10,348,245	+0.59(+1.90%)
Jun 16, 2010	31.16	31.56	31.07	31.27	12,685,034	-0.29(-0.92%)
Jun 15, 2010	30.47	31.62	30.47	31.56	12,702,484	+1.11(+3.66%)
Jun 14, 2010	30.80	31.14	30.23	30.45	10,034,758	-0.05(-0.18%)
Jun 11, 2010	28.92	30.58	28.92	30.50	16,509,183	+1.14(+3.90%)
Jun 10, 2010	29.05	29.54	28.81	29.36	8,673,056	+0.75(+2.61%)
Jun 09, 2010	28.71	29.72	28.52	28.61	10,713,613	+0.09(+0.32%)
Jun 08, 2010	28.22	28.63	27.71	28.52	14,688,236	+0.27(+0.97%)
Jun 07, 2010	29.18	29.69	28.17	28.24	13,941,512	-0.65(-2.24%)
Jun 04, 2010	29.22	30.05	28.70	28.89	16,089,456	-0.76(-2.57%)
Jun 03, 2010	29.75	30.06	29.23	29.66	14,277,637	-0.05(-0.18%)
Jun 02, 2010	28.66	29.73	28.49	29.71	10,692,799	+1.01(+3.54%)
Jun 01, 2010	28.22	29.46	28.22	28.69	17,779,538	-0.05(-0.16%)
May 28, 2010	29.11	29.40	28.38	28.74	16,214,821	-0.37(-1.28%)
May 27, 2010	27.02	29.48	26.83	29.11	36,141,596	+4.38(+17.70%)
May 26, 2010	25.27	25.98	24.62	24.74	13,868,314	-0.50(-1.99%)
May 25, 2010	24.15	25.30	23.70	25.24	10,967,178	+0.53(+2.13%)
May 24, 2010	24.15	25.17	24.15	24.71	5,817,049	-0.33(-1.31%)
May 21, 2010	24.26	25.15	24.25	25.04	12,257,588	+0.21(+0.83%)
May 20, 2010	24.50	25.36	24.42	24.84	9,362,363	-0.76(-2.95%)
May 19, 2010	25.42	25.94	25.27	25.59	5,893,952	+0.01(+0.03%)
May 18, 2010	26.17	26.38	25.40	25.58	5,956,513	-0.32(-1.24%)
May 17, 2010	25.81	26.12	25.38	25.90	8,118,452	+0.16(+0.62%)
May 14, 2010	25.19	25.89	24.80	25.74	11,179,572	+0.04(+0.15%)
May 13, 2010	25.55	26.20	25.54	25.70	4,328,950	-0.27(-1.03%)
May 12, 2010	25.51	26.01	25.29	25.97	5,733,752	+0.45(+1.76%)
May 11, 2010	25.90	25.99	25.41	25.52	7,680,794	-0.36(-1.39%)
May 10, 2010	25.74	25.93	24.96	25.88	12,037,099	+1.88(+7.82%)
May 07, 2010	24.98	25.13	23.53	24.00	15,644,279	-1.17(-4.67%)
May 06, 2010	25.85	26.16	22.88	25.18	9,630,079	-0.81(-3.11%)
May 05, 2010	25.72	26.08	25.53	25.99	6,254,590	+0.04(+0.15%)
May 04, 2010	26.22	26.31	25.36	25.95	7,138,899	-0.66(-2.47%)

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.