Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	21.83	21.99	21.22	21.83	4,295,240	-0.06(-0.30%)
Jul 29, 2010	21.88	22.26	21.46	21.89	2,760,299	+0.25(+1.16%)
Jul 28, 2010	21.92	22.18	21.55	21.64	2,134,492	-0.32(-1.47%)
Jul 27, 2010	21.92	21.98	21.52	21.96	3,738,654	+0.25(+1.15%)
Jul 26, 2010	21.09	21.95	21.09	21.71	2,995,712	+0.66(+3.15%)
Jul 23, 2010	20.64	21.16	20.59	21.05	2,793,133	+0.23(+1.09%)
Jul 22, 2010	20.71	21.17	20.42	20.82	3,889,241	+0.24(+1.18%)
Jul 21, 2010	20.66	20.86	20.21	20.58	4,555,796	-0.02(-0.12%)
Jul 20, 2010	19.89	20.70	19.39	20.61	5,866,373	-0.01(-0.04%)
Jul 19, 2010	20.48	20.83	20.39	20.61	2,336,191	+0.11(+0.51%)
Jul 16, 2010	20.51	20.63	20.20	20.51	4,232,473	-0.14(-0.67%)
Jul 15, 2010	20.67	20.82	20.39	20.65	2,455,383	-0.01(-0.04%)
Jul 14, 2010	20.76	21.08	20.58	20.65	4,489,265	-0.30(-1.43%)
Jul 13, 2010	20.96	21.58	20.82	20.95	7,492,818	+0.52(+2.53%)
Jul 12, 2010	19.95	20.44	19.82	20.44	2,916,713	+0.16(+0.80%)
Jul 09, 2010	20.27	20.35	19.78	20.27	4,606,869	+0.19(+0.93%)
Jul 08, 2010	20.22	20.48	19.90	20.09	4,649,484	-0.39(-1.90%)
Jul 07, 2010	19.53	20.50	19.28	20.48	3,487,675	+0.76(+3.85%)
Jul 06, 2010	20.15	20.41	19.53	19.72	1,796	-0.15(-0.77%)
Jul 02, 2010	19.87	20.14	19.69	19.87	2,493,500	-0.06(-0.28%)
Jul 01, 2010	19.93	20.61	19.69	19.93	4,346,874	-0.59(-2.88%)
Jun 30, 2010	20.70	21.10	20.17	20.52	1,934	-0.22(-1.05%)
Jun 29, 2010	21.59	21.65	20.61	20.73	4,764,681	-1.54(-6.90%)
Jun 25, 2010	22.27	22.72	22.26	22.27	3,859,859	-0.07(-0.33%)
Jun 24, 2010	22.94	22.94	22.32	22.34	3,013,846	-0.79(-3.42%)
Jun 23, 2010	23.24	23.35	22.84	23.14	2,388,864	-0.11(-0.49%)
Jun 22, 2010	23.64	23.86	23.18	23.25	2,640,119	-0.49(-2.08%)
Jun 21, 2010	23.69	24.00	23.57	23.74	3,638,671	+0.44(+1.91%)
Jun 18, 2010	23.30	23.46	23.22	23.30	2,356,299	+0.05(+0.21%)
Jun 17, 2010	23.38	23.41	22.96	23.25	2,955,033	-0.11(-0.45%)
Jun 16, 2010	23.22	23.57	23.10	23.35	2,867,299	-0.04(-0.17%)
Jun 15, 2010	23.10	23.50	23.03	23.39	5,499,937	+0.21(+0.91%)
Jun 14, 2010	23.56	23.67	23.10	23.18	4,541,444	-0.12(-0.52%)
Jun 11, 2010	22.38	23.60	22.38	23.31	5,195,030	+0.53(+2.34%)
Jun 10, 2010	22.55	22.86	22.24	22.77	4,317,523	+0.73(+3.30%)
Jun 09, 2010	21.99	22.63	21.81	22.04	3,720,561	+0.32(+1.45%)
Jun 08, 2010	21.67	21.88	21.33	21.73	5,770,244	-0.01(-0.04%)
Jun 07, 2010	22.14	22.33	21.72	21.74	7,737,569	-1.00(-4.41%)
Jun 04, 2010	22.74	23.57	22.65	22.74	4,527,021	-0.84(-3.57%)
Jun 03, 2010	23.58	23.84	23.09	23.58	4,242,587	+0.08(+0.34%)
Jun 02, 2010	22.74	23.50	22.74	23.50	36,137	+0.86(+3.78%)
Jun 01, 2010	22.92	23.43	22.58	22.64	5,847,620	-0.65(-2.81%)
May 28, 2010	23.30	23.73	23.30	23.30	5,442,760	-0.33(-1.40%)
May 27, 2010	22.96	23.63	22.89	23.63	6,376,503	+1.20(+5.33%)
May 26, 2010	22.89	23.20	22.28	22.43	7,918,521	-0.23(-1.03%)
May 25, 2010	21.87	22.67	21.72	22.67	5,304,905	-0.09(-0.39%)
May 24, 2010	22.43	23.06	22.26	22.76	4,701,427	+0.18(+0.79%)
May 21, 2010	21.65	22.63	21.58	22.58	4,191,119	+0.43(+1.93%)
May 20, 2010	22.26	22.52	21.75	22.15	7,011,834	-0.69(-3.01%)
May 19, 2010	22.46	22.99	22.21	22.84	7,493,454	+0.25(+1.11%)
May 18, 2010	23.69	23.87	22.46	22.59	247	-1.08(-4.58%)
May 17, 2010	23.39	23.81	22.93	23.67	4,300,949	+0.23(+1.00%)
May 14, 2010	23.43	24.47	23.01	23.43	5,122,775	-1.20(-4.89%)
May 13, 2010	25.62	25.63	24.45	24.64	4,930,736	-1.08(-4.21%)
May 12, 2010	24.81	25.72	24.71	25.72	4,113,969	+1.19(+4.84%)
May 11, 2010	24.73	24.88	24.44	24.53	3,709,471	+0.65(+2.71%)
May 10, 2010	24.06	24.13	23.79	23.89	4,334,258	+1.27(+5.61%)
May 07, 2010	23.52	23.74	22.39	22.62	6,619,067	-0.83(-3.55%)
May 06, 2010	23.46	24.78	21.79	23.45	421,472	-1.43(-5.75%)
May 05, 2010	24.86	25.24	24.65	24.88	5,549,087	-0.65(-2.56%)
May 04, 2010	26.12	26.12	25.31	25.54	5,228,342	-1.02(-3.84%)

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.