Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	21.35	22.30	20.85	22.10	17,025	+0.53(+2.46%)
Jul 29, 2010	21.61	21.61	21.40	21.57	7,707	+0.20(+0.94%)
Jul 28, 2010	21.00	21.48	21.00	21.37	5,389	-0.38(-1.75%)
Jul 27, 2010	21.08	21.98	20.59	21.75	21,892	+0.85(+4.07%)
Jul 26, 2010	20.55	21.00	19.88	20.90	8,372	+0.70(+3.47%)
Jul 23, 2010	20.12	20.27	19.49	20.20	5,922	-0.09(-0.44%)
Jul 22, 2010	19.09	20.39	19.09	20.29	7,509	+1.43(+7.58%)
Jul 21, 2010	19.57	19.79	18.06	18.86	10,340	-0.60(-3.08%)
Jul 20, 2010	18.70	19.79	18.70	19.46	8,021	+0.56(+2.96%)
Jul 19, 2010	19.27	19.27	18.49	18.90	8,136	+0.07(+0.37%)
Jul 16, 2010	19.81	19.84	18.83	18.83	20,186	-1.04(-5.23%)
Jul 15, 2010	20.19	20.48	19.79	19.87	13,268	-0.33(-1.63%)
Jul 14, 2010	20.44	20.57	20.19	20.20	18,337	-0.50(-2.42%)
Jul 13, 2010	19.95	21.12	19.64	20.70	10,340	+1.02(+5.18%)
Jul 12, 2010	20.03	20.03	19.62	19.68	4,201	+0.04(+0.20%)
Jul 09, 2010	19.35	19.82	18.91	19.64	8,510	+0.20(+1.03%)
Jul 08, 2010	19.36	19.64	18.50	19.44	32,743	+0.20(+1.04%)
Jul 07, 2010	19.70	19.70	19.00	19.24	22,682	-0.34(-1.74%)
Jul 06, 2010	20.02	20.71	19.57	19.58	15,897	-1.00(-4.86%)
Jul 02, 2010	21.27	21.27	20.52	20.58	5,915	-0.51(-2.42%)
Jul 01, 2010	21.48	21.48	20.75	21.09	8,582	-0.30(-1.40%)
Jun 30, 2010	21.66	21.71	21.29	21.39	26,282	-0.25(-1.16%)
Jun 29, 2010	21.77	22.07	21.50	21.64	17,100	-0.92(-4.08%)
Jun 25, 2010	20.63	23.00	20.31	22.56	233,054	+2.07(+10.10%)
Jun 24, 2010	20.17	20.78	20.11	20.49	30,690	-0.16(-0.77%)
Jun 23, 2010	20.14	20.90	20.14	20.65	9,868	+0.47(+2.33%)
Jun 22, 2010	20.61	20.76	20.06	20.18	12,710	-0.33(-1.61%)
Jun 21, 2010	20.48	20.55	20.25	20.51	3,972	+0.32(+1.58%)
Jun 18, 2010	20.37	20.46	20.05	20.19	30,243	-0.02(-0.10%)
Jun 17, 2010	19.60	20.28	19.60	20.21	5,456	+0.37(+1.86%)
Jun 16, 2010	20.13	20.26	19.62	19.84	2,327	-0.46(-2.27%)
Jun 15, 2010	20.13	20.35	19.64	20.30	9,373	+0.22(+1.10%)
Jun 14, 2010	20.18	20.33	19.42	20.08	5,113	+0.08(+0.40%)
Jun 11, 2010	19.71	20.00	19.70	20.00	9,967	+0.14(+0.70%)
Jun 10, 2010	19.99	19.99	19.41	19.86	10,219	+0.17(+0.86%)
Jun 09, 2010	19.81	19.90	19.46	19.69	3,220	+0.08(+0.41%)
Jun 08, 2010	19.42	19.62	19.00	19.61	7,757	+0.10(+0.51%)
Jun 07, 2010	19.33	20.43	19.30	19.51	20,222	+0.28(+1.46%)
Jun 04, 2010	19.59	19.80	19.22	19.23	9,278	-0.77(-3.85%)
Jun 03, 2010	19.79	20.20	19.35	20.00	4,270	+0.12(+0.60%)
Jun 02, 2010	18.11	19.88	18.11	19.88	5,437	+0.72(+3.76%)
Jun 01, 2010	20.00	20.04	19.16	19.16	8,970	-0.98(-4.87%)
May 28, 2010	19.27	20.21	19.28	20.14	7,046	+0.87(+4.51%)
May 27, 2010	19.44	19.44	19.02	19.27	11,623	+0.21(+1.10%)
May 26, 2010	19.81	20.03	19.05	19.06	6,267	-0.15(-0.78%)
May 25, 2010	19.33	19.61	19.08	19.21	10,277	-0.50(-2.54%)
May 24, 2010	20.00	20.53	19.52	19.71	4,763	-0.24(-1.20%)
May 21, 2010	19.35	20.09	19.35	19.95	11,968	+0.44(+2.26%)
May 20, 2010	19.97	20.30	19.50	19.51	5,122	-0.85(-4.17%)
May 19, 2010	20.43	20.50	20.33	20.36	7,558	-0.02(-0.10%)
May 18, 2010	21.17	21.17	20.00	20.38	8,707	-0.55(-2.63%)
May 17, 2010	21.27	21.31	20.61	20.93	4,677	-0.17(-0.81%)
May 14, 2010	21.50	21.50	20.87	21.10	3,581	-0.54(-2.50%)
May 13, 2010	21.79	21.79	21.55	21.64	2,848	-0.11(-0.51%)
May 12, 2010	21.53	21.89	21.53	21.75	17,518	+0.18(+0.83%)
May 11, 2010	21.65	21.66	20.45	21.57	12,886	+0.91(+4.40%)
May 10, 2010	20.10	21.66	19.66	20.66	15,790	+1.07(+5.46%)
May 07, 2010	19.68	20.28	19.53	19.59	6,474	-0.06(-0.31%)
May 06, 2010	21.04	21.20	19.65	19.65	8,524	-1.74(-8.13%)
May 05, 2010	21.50	21.78	21.39	21.39	3,872	-0.41(-1.88%)
May 04, 2010	21.67	21.90	21.58	21.80	7,206	-0.11(-0.50%)

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.