Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	29.24	29.28	28.63	29.24	10,229	+0.09(+0.30%)
Jul 29, 2010	28.60	29.28	28.59	29.15	11,286	+0.65(+2.29%)
Jul 28, 2010	28.49	28.93	28.42	28.49	338	-0.37(-1.28%)
Jul 27, 2010	29.21	29.36	28.83	28.87	20,921	-0.05(-0.18%)
Jul 26, 2010	28.79	28.96	28.37	28.92	21,851	+0.30(+1.04%)
Jul 23, 2010	27.70	28.63	27.56	28.62	28,630	+0.84(+3.03%)
Jul 22, 2010	26.64	27.81	26.40	27.78	25,088	+1.49(+5.67%)
Jul 21, 2010	26.79	26.88	26.08	26.29	41,276	-0.44(-1.66%)
Jul 20, 2010	26.54	26.76	26.16	26.73	54,679	-0.25(-0.92%)
Jul 19, 2010	26.86	27.00	26.02	26.98	16,654	+0.12(+0.46%)
Jul 16, 2010	26.85	27.22	26.66	26.85	57,461	-0.48(-1.75%)
Jul 15, 2010	28.06	28.06	26.90	27.33	18,294	-0.75(-2.66%)
Jul 14, 2010	28.77	28.77	27.94	28.08	45,111	-0.21(-0.74%)
Jul 13, 2010	28.29	28.41	27.88	28.29	825	+0.70(+2.55%)
Jul 12, 2010	27.94	27.94	27.28	27.59	34,237	-0.31(-1.09%)
Jul 09, 2010	27.89	27.93	26.94	27.89	17,259	+0.82(+3.03%)
Jul 08, 2010	27.07	27.07	26.27	27.07	250	+0.43(+1.61%)
Jul 07, 2010	25.47	26.65	25.36	26.64	37,490	+1.47(+5.86%)
Jul 06, 2010	25.17	26.13	24.97	25.17	422	-0.59(-2.28%)
Jul 02, 2010	25.76	26.34	25.49	25.76	13,990	-0.35(-1.34%)
Jul 01, 2010	26.95	26.95	25.56	26.10	33,501	-0.92(-3.41%)
Jun 30, 2010	27.03	27.82	26.97	27.03	663	-0.44(-1.59%)
Jun 29, 2010	28.21	28.53	27.45	27.46	27,286	-1.60(-5.50%)
Jun 25, 2010	29.06	29.06	27.83	29.06	102,437	+1.29(+4.63%)
Jun 24, 2010	28.10	28.52	27.77	27.78	44,689	-0.41(-1.47%)
Jun 23, 2010	27.91	28.51	27.91	28.19	16,957	+0.20(+0.70%)
Jun 22, 2010	27.99	29.06	27.97	27.99	251	-0.21(-0.75%)
Jun 21, 2010	28.84	28.84	28.16	28.20	25,965	-0.32(-1.12%)
Jun 18, 2010	28.52	28.54	28.22	28.52	45,708	+0.32(+1.13%)
Jun 17, 2010	28.67	28.67	28.04	28.20	25,768	-0.23(-0.79%)
Jun 16, 2010	28.38	28.59	27.90	28.43	35,485	-0.06(-0.20%)
Jun 15, 2010	28.49	28.71	27.15	28.49	437	+1.09(+3.98%)
Jun 14, 2010	28.08	28.58	27.31	27.40	62,373	-0.36(-1.28%)
Jun 11, 2010	26.85	27.76	26.85	27.75	21,625	+0.43(+1.57%)
Jun 10, 2010	27.33	27.34	26.53	27.33	406	+1.16(+4.44%)
Jun 09, 2010	26.19	26.69	25.92	26.16	51,422	+0.12(+0.47%)
Jun 08, 2010	25.71	26.11	25.37	26.04	68,955	+0.30(+1.18%)
Jun 07, 2010	26.56	26.64	25.66	25.74	71,181	-0.83(-3.14%)
Jun 04, 2010	26.57	27.43	26.49	26.57	53,030	-1.26(-4.51%)
Jun 03, 2010	27.77	27.93	27.36	27.83	62,119	+0.28(+1.03%)
Jun 02, 2010	27.54	27.74	26.96	27.54	164,583	+0.54(+1.99%)
Jun 01, 2010	27.01	28.25	26.93	27.01	355	-1.76(-6.13%)
May 28, 2010	28.77	29.06	28.52	28.77	74,968	-0.27(-0.93%)
May 27, 2010	28.78	29.14	28.60	29.04	54,777	+0.81(+2.88%)
May 26, 2010	28.23	29.47	28.20	28.23	356	-0.52(-1.79%)
May 25, 2010	28.78	28.79	28.01	28.74	75,841	-0.57(-1.96%)
May 24, 2010	30.48	30.65	29.18	29.31	23,275	-1.28(-4.18%)
May 21, 2010	30.37	31.10	30.18	30.59	29,007	+0.10(+0.33%)
May 20, 2010	31.03	31.35	30.49	30.49	34,893	-1.31(-4.13%)
May 19, 2010	32.17	32.17	31.75	31.80	41,195	-0.56(-1.73%)
May 18, 2010	33.47	33.47	32.33	32.36	37,063	-0.54(-1.63%)
May 17, 2010	32.93	33.44	32.68	32.90	22,309	+0.07(+0.22%)
May 14, 2010	32.83	33.81	31.94	32.83	67,013	-0.87(-2.58%)
May 13, 2010	33.87	33.96	33.47	33.70	51,647	-0.19(-0.56%)
May 12, 2010	31.78	34.18	31.78	33.89	47,257	+2.11(+6.62%)
May 11, 2010	31.91	32.52	31.46	31.78	55,374	-0.61(-1.88%)
May 10, 2010	32.59	32.60	31.86	32.39	77,256	+0.60(+1.90%)
May 07, 2010	30.98	32.15	30.19	31.79	44,702	+0.81(+2.60%)
May 06, 2010	32.63	32.99	30.87	30.98	31,730	-1.75(-5.34%)
May 05, 2010	33.45	33.47	32.67	32.73	13,739	-0.22(-0.68%)
May 04, 2010	33.50	33.74	32.70	32.96	21,246	-1.18(-3.47%)

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.