Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	32.18	32.35	31.65	32.18	1,844,657	+0.11(+0.33%)
Jul 29, 2010	32.57	32.72	31.83	32.08	15,898	-0.43(-1.32%)
Jul 28, 2010	32.50	33.21	32.48	32.50	146	-0.78(-2.34%)
Jul 27, 2010	33.28	33.57	33.18	33.28	195	+0.05(+0.15%)
Jul 26, 2010	33.06	33.27	32.92	33.23	981,779	+0.17(+0.52%)
Jul 23, 2010	32.68	33.08	32.67	33.06	832,413	+0.24(+0.72%)
Jul 22, 2010	32.35	32.90	32.30	32.83	1,858,570	+0.73(+2.27%)
Jul 21, 2010	32.10	32.39	31.94	32.10	1,796,499	+0.04(+0.11%)
Jul 20, 2010	32.06	32.08	31.42	32.06	943,216	+0.24(+0.74%)
Jul 19, 2010	31.53	32.19	31.37	31.83	954,550	+0.39(+1.23%)
Jul 16, 2010	31.44	31.95	31.38	31.44	1,353,025	-0.49(-1.52%)
Jul 15, 2010	31.87	32.02	31.58	31.93	1,314,928	+0.07(+0.22%)
Jul 14, 2010	31.92	32.18	31.79	31.85	1,826,604	-0.19(-0.58%)
Jul 13, 2010	31.90	32.11	31.84	32.04	922,306	+0.34(+1.06%)
Jul 12, 2010	31.57	31.80	31.52	31.70	787,883	+0.13(+0.41%)
Jul 09, 2010	31.57	31.76	31.45	31.57	878,525	+0.15(+0.48%)
Jul 08, 2010	31.29	31.47	31.16	31.42	19,532	+0.31(+1.01%)
Jul 07, 2010	30.55	31.13	30.52	31.11	1,623,393	+0.70(+2.30%)
Jul 06, 2010	30.52	30.75	30.12	30.41	1,371,134	+0.25(+0.83%)
Jul 02, 2010	30.16	30.58	30.10	30.16	1,389,918	-0.36(-1.19%)
Jul 01, 2010	30.38	30.62	29.94	30.52	1,792,496	+0.24(+0.78%)
Jun 30, 2010	30.62	30.76	30.21	30.29	776	-0.33(-1.07%)
Jun 29, 2010	30.95	31.22	30.42	30.62	7,780	-0.41(-1.34%)
Jun 25, 2010	31.03	31.38	30.85	31.03	1,926,660	-0.35(-1.12%)
Jun 24, 2010	31.50	31.66	31.25	31.38	1,241,254	-0.19(-0.61%)
Jun 23, 2010	31.52	31.64	31.18	31.57	1,328,318	+0.02(+0.07%)
Jun 22, 2010	31.45	31.96	31.45	31.55	1,450,114	+0.10(+0.32%)
Jun 21, 2010	32.10	32.14	31.30	31.45	1,307,947	-0.40(-1.26%)
Jun 18, 2010	31.85	31.96	31.60	31.85	1,606,648	+0.14(+0.45%)
Jun 17, 2010	31.75	31.78	31.47	31.71	916,537	-0.01(-0.05%)
Jun 16, 2010	31.63	31.85	31.57	31.73	1,110,712	+0.02(+0.07%)
Jun 15, 2010	31.57	31.71	31.38	31.70	1,903,951	+0.24(+0.75%)
Jun 14, 2010	31.37	31.62	31.27	31.47	1,557,824	+0.24(+0.76%)
Jun 11, 2010	31.14	31.23	30.85	31.23	1,926,355	-0.18(-0.57%)
Jun 10, 2010	31.18	31.57	31.13	31.41	1,685,430	+0.56(+1.81%)
Jun 09, 2010	30.87	31.25	30.70	30.85	2,269,741	+0.14(+0.47%)
Jun 08, 2010	30.14	30.73	30.08	30.71	3,822,742	+0.52(+1.73%)
Jun 07, 2010	29.93	30.50	29.82	30.19	4,237,529	+0.41(+1.39%)
Jun 04, 2010	29.77	29.99	29.41	29.77	5,325,828	-0.34(-1.12%)
Jun 03, 2010	29.76	30.12	29.59	30.11	2,449,196	+0.29(+0.98%)
Jun 02, 2010	29.07	29.82	28.93	29.82	18,023	+0.88(+3.04%)
Jun 01, 2010	28.99	29.47	28.85	28.94	139	-0.41(-1.39%)
May 28, 2010	29.34	29.62	28.94	29.34	3,080,724	+0.32(+1.11%)
May 27, 2010	29.04	29.29	28.82	29.02	4,457,019	+0.31(+1.10%)
May 26, 2010	28.93	29.37	28.65	28.71	3,875,404	-0.23(-0.79%)
May 25, 2010	28.94	28.95	28.33	28.94	21,113	-0.55(-1.88%)
May 24, 2010	29.60	29.75	29.27	29.49	1,873,107	-0.26(-0.86%)
May 21, 2010	29.01	29.75	28.87	29.75	3,216,167	+0.40(+1.35%)
May 20, 2010	29.63	29.82	29.35	29.35	30,595	-1.26(-4.13%)
May 19, 2010	30.86	30.98	30.46	30.61	2,488,673	-0.35(-1.12%)
May 18, 2010	30.83	31.35	30.83	30.96	2,564,937	+0.46(+1.51%)
May 17, 2010	30.29	30.60	30.17	30.50	1,863,318	+0.18(+0.59%)
May 14, 2010	30.32	30.85	30.17	30.32	2,469,280	-0.19(-0.63%)
May 13, 2010	30.18	30.85	30.17	30.51	1,576,780	+0.36(+1.20%)
May 12, 2010	30.07	30.27	29.89	30.15	3,051,920	+0.19(+0.64%)
May 11, 2010	30.45	30.46	29.94	29.96	3,558,353	-0.50(-1.65%)
May 10, 2010	30.67	30.73	30.41	30.46	3,092,666	+0.67(+2.24%)
May 07, 2010	30.37	30.39	29.51	29.80	4,991,515	-0.40(-1.34%)
May 06, 2010	30.21	30.85	28.94	30.20	389,909	-0.77(-2.50%)
May 05, 2010	31.17	31.18	30.69	30.98	2,476,347	-0.36(-1.15%)
May 04, 2010	31.12	31.64	30.66	31.34	8,134	-0.29(-0.92%)

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.