Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	31.13	31.26	29.71	31.13	5,787,590	+0.86(+2.84%)
Jul 29, 2010	30.43	31.49	29.95	30.27	9,396,721	+0.29(+0.97%)
Jul 28, 2010	29.98	30.01	29.50	29.98	542	+0.00(+0.00%)
Jul 27, 2010	29.98	30.16	29.77	29.98	53,615	+0.08(+0.27%)
Jul 26, 2010	29.45	29.90	29.13	29.90	3,276,916	+0.46(+1.56%)
Jul 23, 2010	29.09	29.62	28.83	29.44	3,909,835	+0.34(+1.17%)
Jul 22, 2010	28.56	29.29	28.43	29.10	4,045,781	+0.91(+3.23%)
Jul 21, 2010	28.50	28.73	28.03	28.19	3,837,382	-0.27(-0.95%)
Jul 20, 2010	28.46	28.49	27.86	28.46	4,739,979	-0.15(-0.52%)
Jul 19, 2010	28.94	29.04	28.49	28.61	2,509,367	-0.08(-0.28%)
Jul 16, 2010	28.69	29.27	28.66	28.69	4,520,554	-0.61(-2.08%)
Jul 15, 2010	29.25	29.36	28.82	29.30	2,167,655	+0.01(+0.03%)
Jul 14, 2010	29.16	29.39	28.89	29.29	2,544,209	+0.10(+0.34%)
Jul 13, 2010	28.82	29.34	28.64	29.19	3,068,810	+0.77(+2.71%)
Jul 12, 2010	28.18	28.60	28.16	28.42	2,095,297	+0.15(+0.53%)
Jul 09, 2010	28.27	28.37	27.98	28.27	1,909,625	+0.20(+0.71%)
Jul 08, 2010	28.18	28.23	27.55	28.07	2,628,003	+0.24(+0.86%)
Jul 07, 2010	26.87	27.83	26.87	27.83	3,136,442	+1.06(+3.96%)
Jul 06, 2010	27.00	27.39	26.61	26.77	2,186	+0.31(+1.17%)
Jul 02, 2010	26.46	27.06	26.33	26.46	3,068,196	-0.40(-1.49%)
Jul 01, 2010	26.86	26.93	26.18	26.86	5,430,364	+0.36(+1.36%)
Jun 30, 2010	26.97	27.48	26.45	26.50	635	-0.54(-2.00%)
Jun 29, 2010	27.04	27.63	26.76	27.04	200	-0.45(-1.64%)
Jun 25, 2010	27.49	27.77	27.17	27.49	4,218,721	+0.04(+0.15%)
Jun 24, 2010	28.20	28.20	27.41	27.45	3,877,606	-0.91(-3.21%)
Jun 23, 2010	28.74	28.97	28.02	28.36	3,450,606	-0.35(-1.22%)
Jun 22, 2010	28.74	29.32	28.66	28.71	4,236,807	+0.06(+0.21%)
Jun 21, 2010	29.11	29.50	28.55	28.65	2,974,840	-0.09(-0.31%)
Jun 18, 2010	28.74	29.02	28.66	28.74	4,182,640	-0.12(-0.42%)
Jun 17, 2010	28.51	28.86	28.16	28.86	4,075,682	+0.31(+1.09%)
Jun 16, 2010	28.53	28.60	28.22	28.55	2,388,074	-0.17(-0.59%)
Jun 15, 2010	28.41	28.73	28.28	28.72	3,219,979	+0.55(+1.95%)
Jun 14, 2010	28.35	28.75	28.13	28.17	3,429,498	+0.08(+0.28%)
Jun 11, 2010	28.02	28.11	27.55	28.09	4,746,891	-0.11(-0.39%)
Jun 10, 2010	27.75	28.36	27.75	28.20	5,197,022	+0.84(+3.07%)
Jun 09, 2010	27.31	28.01	27.17	27.36	8,679,483	+0.25(+0.92%)
Jun 08, 2010	25.77	27.16	25.75	27.11	9,274,943	+1.29(+5.00%)
Jun 07, 2010	25.81	26.26	25.73	25.82	5,717,431	+0.09(+0.35%)
Jun 04, 2010	25.73	26.10	25.67	25.73	6,520,632	-0.56(-2.13%)
Jun 03, 2010	26.30	26.48	26.03	26.29	4,077,742	+0.17(+0.65%)
Jun 02, 2010	25.93	26.15	25.51	26.12	28,519	+0.26(+1.01%)
Jun 01, 2010	26.31	26.36	25.85	25.86	4,127,651	-0.63(-2.38%)
May 28, 2010	26.49	27.16	26.46	26.49	5,330,229	-0.57(-2.11%)
May 27, 2010	26.52	27.06	26.51	27.06	4,934,735	+0.88(+3.36%)
May 26, 2010	26.21	26.48	26.09	26.18	7,333,017	+0.06(+0.23%)
May 25, 2010	25.47	26.16	25.00	26.12	7,036,846	+0.17(+0.66%)
May 24, 2010	26.48	26.56	25.94	25.95	5,793,255	-0.71(-2.66%)
May 21, 2010	26.01	26.96	26.01	26.66	4,920,027	+0.33(+1.25%)
May 20, 2010	26.30	26.84	26.15	26.33	6,645,915	-0.88(-3.23%)
May 19, 2010	27.60	27.64	26.88	27.21	5,642,687	-0.46(-1.66%)
May 18, 2010	27.99	28.50	27.63	27.67	100	-0.50(-1.77%)
May 17, 2010	27.58	28.22	27.52	28.17	6,256,563	+0.66(+2.40%)
May 14, 2010	27.51	28.38	27.26	27.51	6,298,009	-0.89(-3.13%)
May 13, 2010	28.52	29.07	28.35	28.40	5,093,484	-0.13(-0.46%)
May 12, 2010	28.74	28.91	28.12	28.53	9,943,559	-0.26(-0.90%)
May 11, 2010	29.05	29.05	28.69	28.79	8,317,451	-0.72(-2.44%)
May 10, 2010	29.52	29.57	29.32	29.51	6,787,666	+0.92(+3.22%)
May 07, 2010	29.14	29.14	27.88	28.59	17,195,346	+0.52(+1.85%)
May 06, 2010	30.17	30.27	25.63	28.07	15,220,317	-2.69(-8.75%)
May 05, 2010	30.53	30.89	30.02	30.76	6,087,920	-0.23(-0.74%)
May 04, 2010	31.16	31.34	30.81	30.99	7,133,713	-0.91(-2.85%)

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.