Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	21.42	21.89	21.30	21.83	1,167,801	+0.17(+0.80%)
Jul 29, 2010	21.95	22.03	21.40	21.66	1,396,502	-0.16(-0.76%)
Jul 28, 2010	21.71	21.91	21.60	21.82	1,372,025	+0.13(+0.61%)
Jul 27, 2010	21.81	21.82	21.57	21.69	906,323	+0.05(+0.23%)
Jul 26, 2010	21.43	21.71	21.43	21.64	1,248,573	+0.18(+0.85%)
Jul 23, 2010	21.36	21.53	21.18	21.46	1,368,848	+0.11(+0.50%)
Jul 22, 2010	20.93	21.42	20.87	21.35	1,774,469	+0.56(+2.70%)
Jul 21, 2010	21.62	22.13	20.73	20.79	2,024,020	-0.60(-2.82%)
Jul 20, 2010	20.87	21.41	20.74	21.39	1,582,363	+0.21(+0.97%)
Jul 19, 2010	20.89	21.20	20.82	21.19	1,318,668	+0.40(+1.90%)
Jul 16, 2010	21.28	21.29	20.76	20.79	1,637,963	-0.50(-2.33%)
Jul 15, 2010	21.24	21.36	21.01	21.29	806,215	+0.02(+0.12%)
Jul 14, 2010	21.24	21.44	21.13	21.26	989,762	-0.15(-0.69%)
Jul 13, 2010	21.05	21.52	20.97	21.41	1,292,841	+0.62(+2.98%)
Jul 12, 2010	20.53	20.88	20.45	20.79	1,546,964	+0.18(+0.88%)
Jul 09, 2010	20.49	20.64	20.35	20.61	691,738	+0.21(+1.05%)
Jul 08, 2010	20.25	20.44	20.13	20.39	1,234,895	+0.23(+1.15%)
Jul 07, 2010	19.76	20.19	19.64	20.16	1,487,058	+0.59(+2.99%)
Jul 06, 2010	19.69	19.85	19.39	19.58	1,618,305	+0.06(+0.30%)
Jul 02, 2010	19.78	19.83	19.48	19.52	1,240,662	-0.26(-1.29%)
Jul 01, 2010	19.78	19.83	19.48	19.78	1,639,382	+0.00(+0.00%)
Jun 30, 2010	19.94	20.18	19.74	19.78	1,384,898	-0.21(-1.03%)
Jun 29, 2010	20.41	20.41	19.82	19.98	2,115,649	-0.58(-2.81%)
Jun 25, 2010	20.56	20.67	20.31	20.56	1,693,315	-0.01(-0.04%)
Jun 24, 2010	20.71	20.88	20.51	20.57	888,219	-0.25(-1.19%)
Jun 23, 2010	20.87	21.05	20.68	20.82	1,177,399	-0.07(-0.32%)
Jun 22, 2010	21.35	21.46	20.83	20.88	1,208,171	-0.39(-1.82%)
Jun 21, 2010	21.78	21.78	21.19	21.27	1,021,300	-0.26(-1.23%)
Jun 18, 2010	21.48	21.70	21.38	21.53	1,243,968	+0.09(+0.42%)
Jun 17, 2010	21.40	21.47	21.17	21.44	859,540	+0.07(+0.31%)
Jun 16, 2010	21.34	21.48	21.24	21.38	841,921	-0.06(-0.27%)
Jun 15, 2010	20.92	21.44	20.79	21.43	948,587	+0.65(+3.14%)
Jun 14, 2010	21.05	21.18	20.74	20.78	1,403,742	-0.09(-0.44%)
Jun 11, 2010	20.68	20.89	20.56	20.87	1,446,663	-0.04(-0.20%)
Jun 10, 2010	20.61	20.92	20.55	20.91	1,658,085	+0.60(+2.96%)
Jun 09, 2010	20.52	20.63	20.25	20.31	1,554,355	-0.12(-0.61%)
Jun 08, 2010	20.30	20.48	20.17	20.44	2,125,180	+0.13(+0.65%)
Jun 07, 2010	20.63	20.71	20.29	20.30	2,174,305	-0.33(-1.60%)
Jun 04, 2010	21.15	21.15	20.56	20.63	1,509,415	-0.90(-4.18%)
Jun 03, 2010	21.29	21.55	21.19	21.53	1,186,543	+0.20(+0.93%)
Jun 02, 2010	20.98	21.34	20.80	21.34	1,263,156	+0.40(+1.93%)
Jun 01, 2010	21.31	21.53	20.92	20.93	1,558,202	-0.52(-2.42%)
May 28, 2010	21.65	21.67	21.21	21.45	1,203,832	-0.20(-0.91%)
May 27, 2010	21.44	21.66	21.26	21.65	1,367,850	+0.55(+2.62%)
May 26, 2010	21.15	21.53	20.99	21.10	1,835,122	+0.00(+0.00%)
May 25, 2010	20.77	21.12	20.54	21.10	1,652,809	-0.06(-0.27%)
May 24, 2010	21.30	21.37	21.06	21.15	1,223,563	-0.24(-1.12%)
May 21, 2010	20.77	21.39	20.77	21.39	2,292,624	+0.35(+1.65%)
May 20, 2010	21.30	21.76	21.02	21.05	1,984,620	-0.95(-4.31%)
May 19, 2010	22.16	22.30	21.87	22.00	1,328,619	-0.09(-0.41%)
May 18, 2010	22.41	22.52	21.99	22.09	1,495,096	-0.14(-0.63%)
May 17, 2010	21.89	22.30	21.64	22.23	1,481,077	+0.39(+1.78%)
May 14, 2010	22.09	22.17	21.66	21.84	1,413,157	-0.35(-1.60%)
May 13, 2010	22.32	22.42	22.12	22.19	994,438	-0.23(-1.03%)
May 12, 2010	21.99	22.48	21.84	22.42	1,197,983	+0.43(+1.95%)
May 11, 2010	22.08	22.25	21.46	22.00	1,527,635	-0.20(-0.89%)
May 10, 2010	21.86	22.19	21.56	22.19	1,753,783	+1.12(+5.32%)
May 07, 2010	21.41	21.55	20.96	21.07	2,202,115	-0.46(-2.15%)
May 06, 2010	21.96	22.11	20.63	21.53	2,313,043	-0.50(-2.25%)
May 05, 2010	22.14	22.43	21.99	22.03	1,093,949	-0.12(-0.56%)
May 04, 2010	22.41	22.41	21.89	22.15	1,951,479	-0.52(-2.29%)

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.