Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	28.36	28.72	28.34	28.58	4,232,635	-0.03(-0.12%)
Jul 29, 2010	28.79	29.11	28.41	28.61	6,141,137	-0.54(-1.85%)
Jul 28, 2010	29.12	29.40	29.08	29.15	4,190,707	+0.04(+0.14%)
Jul 27, 2010	29.14	29.29	28.98	29.11	4,530,487	-0.01(-0.02%)
Jul 26, 2010	28.98	29.12	28.90	29.12	4,235,425	+0.11(+0.38%)
Jul 23, 2010	28.57	29.08	28.53	29.01	5,659,631	+0.30(+1.04%)
Jul 22, 2010	28.11	28.82	28.11	28.71	5,036,348	+0.84(+3.01%)
Jul 21, 2010	28.77	28.77	27.71	27.87	8,235,985	-0.82(-2.85%)
Jul 20, 2010	28.11	28.71	27.87	28.69	4,365,517	+0.28(+1.00%)
Jul 19, 2010	28.17	28.48	28.16	28.41	3,504,288	+0.27(+0.96%)
Jul 16, 2010	28.86	28.86	28.08	28.14	5,695,974	-0.75(-2.61%)
Jul 15, 2010	28.75	29.02	28.53	28.89	3,835,637	+0.01(+0.05%)
Jul 14, 2010	28.72	28.96	28.66	28.88	4,067,510	+0.15(+0.51%)
Jul 13, 2010	28.53	28.85	28.52	28.73	4,506,807	+0.35(+1.24%)
Jul 12, 2010	28.29	28.54	27.99	28.38	3,323,209	+0.18(+0.64%)
Jul 09, 2010	27.98	28.23	27.90	28.20	3,734,866	+0.24(+0.87%)
Jul 08, 2010	28.02	28.02	27.70	27.96	6,174,481	+0.11(+0.40%)
Jul 07, 2010	27.29	27.90	27.22	27.84	6,259,791	+0.55(+2.03%)
Jul 06, 2010	27.48	27.58	27.06	27.29	5,939,113	-0.01(-0.05%)
Jul 02, 2010	27.68	27.96	27.12	27.30	5,599,933	-0.19(-0.71%)
Jul 01, 2010	27.79	27.87	27.30	27.50	10,435,535	-0.38(-1.37%)
Jun 30, 2010	27.86	28.18	27.77	27.88	6,899,090	-0.09(-0.32%)
Jun 29, 2010	28.04	28.30	27.79	27.97	12,007,595	-0.33(-1.15%)
Jun 25, 2010	28.13	28.45	27.98	28.29	8,361,147	+0.19(+0.69%)
Jun 24, 2010	28.20	28.39	27.93	28.10	7,221,118	-0.33(-1.17%)
Jun 23, 2010	28.43	28.66	28.28	28.43	5,415,188	-0.06(-0.19%)
Jun 22, 2010	28.91	29.20	28.47	28.49	5,684,077	-0.39(-1.34%)
Jun 21, 2010	29.47	29.60	28.77	28.88	7,175,192	-0.40(-1.37%)
Jun 18, 2010	29.42	29.52	29.12	29.28	5,222,854	-0.09(-0.31%)
Jun 17, 2010	29.33	29.49	29.11	29.37	5,272,600	+0.00(+0.00%)
Jun 16, 2010	29.42	29.51	29.21	29.37	4,529,619	-0.15(-0.52%)
Jun 15, 2010	29.28	29.54	29.03	29.52	4,693,443	+0.51(+1.77%)
Jun 14, 2010	28.90	29.36	28.90	29.01	4,124,537	+0.04(+0.14%)
Jun 11, 2010	28.72	29.00	28.63	28.97	5,345,232	-0.13(-0.45%)
Jun 10, 2010	28.59	29.22	28.24	29.10	6,993,111	+0.80(+2.84%)
Jun 09, 2010	28.23	28.68	28.06	28.29	8,031,052	-0.15(-0.54%)
Jun 08, 2010	27.67	28.46	27.63	28.45	8,645,289	+0.74(+2.67%)
Jun 07, 2010	28.00	28.09	27.67	27.71	5,829,733	-0.31(-1.10%)
Jun 04, 2010	28.61	28.61	27.92	28.01	5,878,353	-1.04(-3.59%)
Jun 03, 2010	28.77	29.12	28.62	29.06	5,302,765	+0.34(+1.18%)
Jun 02, 2010	28.03	28.73	27.79	28.72	5,022,066	+0.68(+2.42%)
Jun 01, 2010	28.22	28.58	27.95	28.04	4,049,585	-0.27(-0.95%)
May 28, 2010	28.50	28.59	28.11	28.31	4,823,004	-0.19(-0.68%)
May 27, 2010	28.25	28.50	28.03	28.50	4,628,411	+0.87(+3.13%)
May 26, 2010	27.85	28.21	27.54	27.64	5,772,455	-0.16(-0.57%)
May 25, 2010	27.53	27.80	27.19	27.80	6,591,452	-0.10(-0.35%)
May 24, 2010	28.00	28.20	27.71	27.89	4,447,052	-0.24(-0.84%)
May 21, 2010	27.44	28.17	27.37	28.13	6,619,593	+0.21(+0.74%)
May 20, 2010	28.08	28.55	27.87	27.92	7,939,469	-0.88(-3.05%)
May 19, 2010	28.73	29.10	28.70	28.80	6,517,118	-0.10(-0.34%)
May 18, 2010	29.17	29.42	28.79	28.90	4,926,910	-0.27(-0.93%)
May 17, 2010	29.04	29.31	28.74	29.17	6,334,697	+0.22(+0.77%)
May 14, 2010	29.26	29.28	28.77	28.95	5,706,244	-0.45(-1.53%)
May 13, 2010	29.67	29.70	29.36	29.40	5,661,491	-0.39(-1.32%)
May 12, 2010	29.45	29.80	29.38	29.79	4,533,812	+0.36(+1.22%)
May 11, 2010	29.48	29.74	29.26	29.43	5,142,938	+0.01(+0.05%)
May 10, 2010	29.32	29.83	29.08	29.42	7,495,673	+0.64(+2.21%)
May 07, 2010	28.43	29.18	28.27	28.78	10,826,145	+0.10(+0.36%)
May 06, 2010	29.35	29.82	18.32	28.68	9,559,445	-0.87(-2.93%)
May 05, 2010	29.52	30.14	29.38	29.54	5,190,965	-0.14(-0.47%)
May 04, 2010	30.16	30.16	29.29	29.68	6,226,486	-0.56(-1.85%)

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.