Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	22.03	22.10	21.48	22.03	2,780,225	+0.11(+0.50%)
Jul 29, 2010	22.43	23.01	21.12	21.93	5,426,571	-0.38(-1.72%)
Jul 28, 2010	22.31	23.01	22.14	22.31	159	-0.54(-2.37%)
Jul 27, 2010	22.85	23.24	22.11	22.85	212	+0.00(+0.00%)
Jul 26, 2010	22.24	22.85	22.17	22.85	1,723,640	+0.60(+2.68%)
Jul 23, 2010	21.93	22.51	21.84	22.25	2,436,301	+0.26(+1.18%)
Jul 22, 2010	21.62	22.05	21.52	22.00	2,418,609	+0.70(+3.28%)
Jul 21, 2010	21.06	21.45	20.89	21.30	2,960,059	+0.55(+2.65%)
Jul 20, 2010	20.75	20.80	19.30	20.75	161	+1.00(+5.04%)
Jul 19, 2010	19.73	19.91	19.47	19.75	1,674,559	+0.12(+0.60%)
Jul 16, 2010	19.63	20.44	19.50	19.63	3,403,651	-0.94(-4.57%)
Jul 15, 2010	20.76	20.80	20.04	20.58	2,172,257	-0.21(-1.02%)
Jul 14, 2010	21.35	21.36	20.62	20.79	2,354,660	-0.49(-2.29%)
Jul 13, 2010	21.05	21.41	20.86	21.27	2,053,100	+0.85(+4.15%)
Jul 12, 2010	20.61	20.94	20.30	20.43	1,726,472	-0.20(-0.99%)
Jul 09, 2010	20.63	20.72	20.18	20.63	1,471,886	+0.29(+1.42%)
Jul 08, 2010	19.98	20.36	19.76	20.34	766	+0.60(+3.01%)
Jul 07, 2010	18.82	19.75	18.68	19.75	2,107,812	+1.08(+5.79%)
Jul 06, 2010	19.35	19.61	18.38	18.67	206	-0.33(-1.73%)
Jul 02, 2010	18.99	19.34	18.84	18.99	1,566,781	-0.13(-0.70%)
Jul 01, 2010	19.50	19.72	18.48	19.13	2,707,282	-0.38(-1.93%)
Jun 30, 2010	19.78	20.18	19.45	19.50	371	-0.22(-1.11%)
Jun 29, 2010	20.30	20.30	19.57	19.72	1,605,456	-1.43(-6.77%)
Jun 25, 2010	21.15	21.41	20.76	21.15	1,886,196	+0.20(+0.93%)
Jun 24, 2010	21.71	21.75	20.89	20.96	2,069,366	-1.01(-4.60%)
Jun 23, 2010	22.33	22.38	21.70	21.97	1,135,061	-0.41(-1.82%)
Jun 22, 2010	22.56	22.98	22.25	22.38	1,514,535	-0.27(-1.18%)
Jun 21, 2010	23.25	23.86	22.42	22.64	2,731,813	+0.08(+0.35%)
Jun 18, 2010	22.56	22.63	22.20	22.56	2,228,714	+0.66(+3.00%)
Jun 17, 2010	22.09	22.26	21.41	21.91	1,406,735	-0.20(-0.92%)
Jun 16, 2010	22.42	22.51	22.06	22.11	2,074,372	-0.47(-2.08%)
Jun 15, 2010	22.37	22.75	22.24	22.58	1,632,535	+0.45(+2.05%)
Jun 14, 2010	22.28	22.62	22.04	22.13	2,478,205	+0.22(+1.00%)
Jun 11, 2010	21.44	21.91	21.43	21.91	1,387,806	+0.08(+0.36%)
Jun 10, 2010	21.05	21.84	20.83	21.83	2,514,417	+1.34(+6.53%)
Jun 09, 2010	20.64	21.23	20.36	20.49	2,573,649	+0.11(+0.54%)
Jun 08, 2010	20.47	20.90	19.89	20.38	3,572,524	-0.09(-0.46%)
Jun 07, 2010	21.68	21.74	20.47	20.47	2,497,561	-1.00(-4.67%)
Jun 04, 2010	21.48	21.98	21.40	21.48	2,709,864	-0.85(-3.82%)
Jun 03, 2010	22.56	22.72	21.85	22.33	1,615,015	-0.12(-0.52%)
Jun 02, 2010	21.78	22.45	21.38	22.45	1,605,015	+0.99(+4.60%)
Jun 01, 2010	22.21	22.65	21.46	21.46	2,069,638	-0.99(-4.39%)
May 28, 2010	22.45	22.96	22.25	22.45	1,541,296	-0.50(-2.18%)
May 27, 2010	22.09	22.96	21.98	22.95	1,538,326	+1.47(+6.85%)
May 26, 2010	21.88	22.17	21.40	21.48	2,030,023	-0.08(-0.36%)
May 25, 2010	20.26	21.62	20.05	21.55	3,628,942	+0.52(+2.49%)
May 24, 2010	21.30	21.92	21.02	21.03	2,868,499	-0.51(-2.36%)
May 21, 2010	20.27	21.80	20.11	21.54	3,831,701	+0.82(+3.97%)
May 20, 2010	20.34	21.10	20.29	20.72	4,710,132	-1.17(-5.36%)
May 19, 2010	21.70	21.95	21.03	21.89	2,955,227	-0.11(-0.50%)
May 18, 2010	22.78	23.14	21.96	22.00	2,571,040	-0.52(-2.33%)
May 17, 2010	23.07	23.25	21.85	22.52	4,264,996	-0.32(-1.41%)
May 14, 2010	22.85	23.45	22.57	22.85	4,477,000	-0.55(-2.34%)
May 13, 2010	23.71	23.87	23.33	23.39	2,702,744	-0.30(-1.26%)
May 12, 2010	22.98	23.86	22.90	23.69	3,993,951	+0.96(+4.20%)
May 11, 2010	22.52	22.93	22.44	22.74	3,770,151	+0.47(+2.11%)
May 10, 2010	22.06	22.27	21.96	22.27	2,645,596	+1.31(+6.24%)
May 07, 2010	21.29	22.00	20.76	20.96	5,162,693	-0.62(-2.87%)
May 06, 2010	21.58	22.92	19.57	21.58	127	-1.13(-4.98%)
May 05, 2010	22.72	22.95	22.44	22.71	5,024,775	-0.50(-2.18%)
May 04, 2010	24.55	24.56	23.10	23.21	3,305,775	-1.75(-7.00%)

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.