Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	31.02	31.39	30.77	31.09	2,892,460	-0.31(-0.99%)
Jul 29, 2010	31.25	32.07	30.99	31.40	2,743,701	+0.32(+1.04%)
Jul 28, 2010	31.52	31.58	30.95	31.08	2,290,173	-0.08(-0.27%)
Jul 27, 2010	31.54	31.60	31.11	31.16	3,020,933	-0.08(-0.27%)
Jul 26, 2010	30.95	31.34	30.57	31.25	4,235,827	+0.40(+1.30%)
Jul 23, 2010	31.07	31.16	30.23	30.85	8,408,532	-1.03(-3.22%)
Jul 22, 2010	30.74	31.94	30.70	31.87	3,835,496	+1.50(+4.92%)
Jul 21, 2010	31.05	31.14	30.31	30.38	3,717,185	-0.34(-1.11%)
Jul 20, 2010	29.86	30.76	29.68	30.72	2,634,734	+0.25(+0.80%)
Jul 19, 2010	30.33	30.52	29.77	30.47	2,174,906	+0.22(+0.72%)
Jul 16, 2010	31.07	31.14	30.17	30.25	3,990,705	-1.01(-3.24%)
Jul 15, 2010	31.29	31.38	30.69	31.27	3,231,552	-0.01(-0.02%)
Jul 14, 2010	31.51	31.69	30.97	31.27	1,822,339	-0.41(-1.28%)
Jul 13, 2010	31.18	31.80	31.00	31.68	3,018,170	+0.86(+2.80%)
Jul 12, 2010	30.64	30.96	30.51	30.82	3,891,463	-0.06(-0.19%)
Jul 09, 2010	30.38	30.96	30.34	30.87	4,026,804	+0.52(+1.70%)
Jul 08, 2010	30.00	30.60	29.87	30.36	5,790,972	+0.74(+2.50%)
Jul 07, 2010	28.13	29.66	28.13	29.62	4,722,857	+1.39(+4.93%)
Jul 06, 2010	28.57	28.93	27.84	28.22	4,331,344	+0.12(+0.41%)
Jul 02, 2010	28.55	28.74	27.73	28.11	4,045,787	-0.34(-1.18%)
Jul 01, 2010	28.53	28.88	27.60	28.44	4,526,224	-0.17(-0.61%)
Jun 30, 2010	28.76	29.31	28.55	28.62	3,441,356	-0.30(-1.03%)
Jun 29, 2010	29.90	29.97	28.75	28.91	5,100,950	-1.75(-5.72%)
Jun 25, 2010	29.91	30.91	29.75	30.67	5,270,731	+1.01(+3.41%)
Jun 24, 2010	30.49	30.69	29.55	29.66	4,625,046	-1.05(-3.42%)
Jun 23, 2010	30.94	31.14	30.57	30.71	2,548,805	-0.13(-0.42%)
Jun 22, 2010	31.25	31.86	30.80	30.84	3,477,496	-0.60(-1.91%)
Jun 21, 2010	32.15	32.39	31.31	31.43	2,897,782	-0.37(-1.18%)
Jun 18, 2010	31.87	31.98	31.51	31.81	3,385,838	-0.06(-0.20%)
Jun 17, 2010	31.92	32.11	31.36	31.87	4,148,688	-0.04(-0.12%)
Jun 16, 2010	32.40	32.51	31.77	31.91	4,775,960	-0.64(-1.96%)
Jun 15, 2010	32.90	32.90	32.18	32.55	3,937,264	+0.72(+2.25%)
Jun 14, 2010	32.77	32.82	31.80	31.83	2,476,413	-0.30(-0.92%)
Jun 11, 2010	30.97	32.23	30.97	32.13	3,156,860	+0.66(+2.09%)
Jun 10, 2010	30.40	31.54	30.40	31.47	3,654,074	+1.21(+4.01%)
Jun 09, 2010	30.86	31.23	30.15	30.26	3,773,583	-0.49(-1.58%)
Jun 08, 2010	30.25	30.82	29.81	30.75	4,245,079	+0.54(+1.80%)
Jun 07, 2010	31.00	31.20	30.18	30.20	3,334,724	-0.51(-1.66%)
Jun 04, 2010	30.80	31.58	30.64	30.71	6,520,840	-1.00(-3.14%)
Jun 03, 2010	32.04	32.07	31.31	31.71	3,369,171	-0.40(-1.24%)
Jun 02, 2010	31.31	32.15	30.85	32.11	3,896,958	+0.88(+2.83%)
Jun 01, 2010	31.47	31.99	31.14	31.22	3,355,498	-0.52(-1.64%)
May 28, 2010	32.99	32.98	31.68	31.74	4,814,790	-1.25(-3.79%)
May 27, 2010	32.49	33.32	32.34	32.99	4,034,402	+1.31(+4.13%)
May 26, 2010	32.05	32.52	31.56	31.68	4,155,613	-0.26(-0.82%)
May 25, 2010	30.15	31.98	30.15	31.95	5,457,096	+0.62(+1.98%)
May 24, 2010	32.54	32.56	31.31	31.33	4,692,110	-1.36(-4.16%)
May 21, 2010	30.59	32.99	30.33	32.68	6,257,722	+1.29(+4.12%)
May 20, 2010	31.66	32.58	31.38	31.39	4,405,082	-1.81(-5.45%)
May 19, 2010	33.18	33.54	32.46	33.20	3,124,424	-0.12(-0.37%)
May 18, 2010	34.29	34.62	33.16	33.32	3,435,171	-0.73(-2.15%)
May 17, 2010	33.71	34.27	33.26	34.05	3,136,777	+0.42(+1.24%)
May 14, 2010	34.13	34.13	33.33	33.63	3,819,984	-0.81(-2.36%)
May 13, 2010	35.11	35.11	34.41	34.45	3,335,785	-0.79(-2.26%)
May 12, 2010	34.84	35.32	34.70	35.24	3,498,054	+0.60(+1.74%)
May 11, 2010	35.01	35.24	34.40	34.64	4,642,154	-0.64(-1.82%)
May 10, 2010	34.97	35.83	34.72	35.28	4,077,934	+1.62(+4.82%)
May 07, 2010	34.23	34.49	33.35	33.66	6,404,161	-0.60(-1.76%)
May 06, 2010	36.09	36.63	31.75	34.26	6,319,020	-2.01(-5.53%)
May 05, 2010	36.46	36.92	36.09	36.27	2,656,840	-0.47(-1.27%)
May 04, 2010	37.06	37.18	36.56	36.74	3,960,456	-0.81(-2.17%)

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.