Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	28.35	28.76	27.77	28.35	85,386	-0.47(-1.62%)
Jul 29, 2010	28.86	29.04	28.27	28.82	64,486	+0.16(+0.57%)
Jul 28, 2010	29.04	29.04	28.55	28.65	63,530	-0.43(-1.47%)
Jul 27, 2010	29.22	29.24	28.72	29.08	97,239	+0.14(+0.48%)
Jul 26, 2010	28.57	28.97	28.27	28.94	96,641	+0.57(+2.01%)
Jul 23, 2010	27.72	28.51	27.58	28.37	73,100	+0.46(+1.65%)
Jul 22, 2010	27.76	28.09	27.45	27.91	129,598	+0.49(+1.79%)
Jul 21, 2010	28.07	28.25	27.34	27.42	80,040	-0.52(-1.87%)
Jul 20, 2010	27.17	27.94	27.07	27.94	54,599	+0.37(+1.36%)
Jul 19, 2010	27.26	27.61	27.00	27.57	88,813	+0.48(+1.78%)
Jul 16, 2010	27.54	27.67	27.00	27.08	119,166	-0.75(-2.69%)
Jul 15, 2010	28.01	28.04	27.39	27.83	87,376	-0.23(-0.81%)
Jul 14, 2010	28.35	28.39	27.89	28.06	91,575	-0.13(-0.47%)
Jul 13, 2010	27.95	28.26	27.84	28.19	124,566	+0.48(+1.73%)
Jul 12, 2010	27.77	28.08	27.64	27.71	53,902	-0.16(-0.58%)
Jul 09, 2010	27.57	28.02	27.57	27.87	107,376	+0.33(+1.21%)
Jul 08, 2010	26.98	27.56	26.54	27.54	205,324	+1.29(+4.93%)
Jul 07, 2010	26.29	26.45	25.94	26.25	193,681	+0.14(+0.53%)
Jul 06, 2010	26.72	26.92	25.94	26.11	106,379	-0.35(-1.32%)
Jul 02, 2010	26.38	26.54	26.07	26.46	49,641	+0.27(+1.03%)
Jul 01, 2010	25.80	26.35	25.71	26.19	112,892	+0.33(+1.26%)
Jun 30, 2010	25.86	26.19	25.77	25.86	66,827	-0.02(-0.09%)
Jun 29, 2010	25.56	26.47	25.56	25.88	106,754	+0.38(+1.49%)
Jun 25, 2010	25.35	25.88	25.07	25.50	318,078	+0.33(+1.29%)
Jun 24, 2010	25.18	25.45	25.04	25.18	57,508	-0.11(-0.43%)
Jun 23, 2010	25.51	25.73	25.19	25.29	59,000	-0.26(-1.00%)
Jun 22, 2010	25.80	26.26	25.37	25.54	65,830	-0.09(-0.33%)
Jun 21, 2010	26.29	26.43	25.53	25.63	39,074	-0.23(-0.90%)
Jun 18, 2010	25.80	26.09	25.61	25.86	125,025	+0.04(+0.15%)
Jun 17, 2010	25.79	26.00	25.61	25.82	20,342	+0.15(+0.60%)
Jun 16, 2010	25.47	26.06	25.47	25.67	43,463	-0.08(-0.30%)
Jun 15, 2010	25.35	25.85	24.96	25.75	57,013	+0.67(+2.66%)
Jun 14, 2010	25.13	25.50	25.01	25.08	44,988	+0.12(+0.50%)
Jun 11, 2010	24.34	24.96	24.34	24.96	34,900	+0.26(+1.03%)
Jun 10, 2010	24.72	24.85	24.17	24.70	41,780	+0.46(+1.88%)
Jun 09, 2010	24.71	24.82	23.31	24.24	48,337	-0.16(-0.67%)
Jun 08, 2010	24.34	24.53	23.99	24.41	44,349	+0.17(+0.70%)
Jun 07, 2010	24.85	24.98	24.17	24.24	87,591	-0.58(-2.34%)
Jun 04, 2010	25.58	25.88	24.68	24.82	103,280	-1.12(-4.30%)
Jun 03, 2010	25.83	26.16	25.60	25.93	110,585	+0.08(+0.30%)
Jun 02, 2010	25.39	25.88	25.02	25.85	145,306	+0.71(+2.83%)
Jun 01, 2010	25.45	25.67	25.14	25.14	89,198	-0.13(-0.52%)
May 28, 2010	25.85	25.86	25.27	25.27	57,641	-0.58(-2.25%)
May 27, 2010	25.55	25.94	25.33	25.85	185,043	+0.84(+3.37%)
May 26, 2010	25.08	25.57	24.94	25.01	79,684	+0.05(+0.22%)
May 25, 2010	24.89	25.22	24.78	24.96	79,715	-0.38(-1.50%)
May 24, 2010	25.94	25.94	25.31	25.33	53,296	-0.65(-2.50%)
May 21, 2010	25.71	26.21	25.60	25.99	76,381	-0.15(-0.56%)
May 20, 2010	26.02	26.66	25.94	26.13	90,851	-1.06(-3.90%)
May 19, 2010	27.36	27.50	26.97	27.19	137,588	-0.14(-0.51%)
May 18, 2010	28.26	28.26	27.19	27.33	38,712	-0.56(-2.00%)
May 17, 2010	27.84	28.10	27.10	27.89	71,465	+0.30(+1.09%)
May 14, 2010	27.46	27.70	27.22	27.59	46,077	-0.15(-0.56%)
May 13, 2010	27.87	28.11	27.60	27.74	56,779	-0.29(-1.02%)
May 12, 2010	27.67	28.17	27.52	28.03	75,371	+0.51(+1.86%)
May 11, 2010	27.37	27.74	26.87	27.52	54,395	-0.22(-0.78%)
May 10, 2010	27.31	27.80	26.77	27.73	80,721	+1.44(+5.48%)
May 07, 2010	26.60	27.08	26.05	26.29	120,395	-0.43(-1.62%)
May 06, 2010	27.42	28.16	24.20	26.73	111,167	-0.76(-2.76%)
May 05, 2010	27.36	27.77	27.16	27.49	55,106	+0.09(+0.31%)
May 04, 2010	27.38	27.60	26.99	27.40	60,615	-0.38(-1.37%)

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.