Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	23.27	24.09	23.27	23.45	73,157	-0.30(-1.28%)
Jul 29, 2010	23.63	24.03	23.20	23.76	87,556	+0.30(+1.26%)
Jul 28, 2010	23.96	24.11	23.25	23.46	109,826	-0.65(-2.72%)
Jul 27, 2010	24.20	24.28	23.74	24.12	128,693	+0.06(+0.23%)
Jul 26, 2010	23.76	24.27	23.55	24.06	65,789	+0.25(+1.05%)
Jul 23, 2010	23.03	23.87	23.03	23.81	84,241	+0.59(+2.54%)
Jul 22, 2010	22.19	23.31	22.19	23.22	67,744	+1.39(+6.38%)
Jul 21, 2010	23.01	23.44	21.80	21.83	59,466	-0.92(-4.05%)
Jul 20, 2010	21.13	22.84	20.99	22.75	121,697	+1.18(+5.47%)
Jul 19, 2010	21.04	21.65	20.72	21.57	123,248	+0.53(+2.50%)
Jul 16, 2010	21.45	21.59	20.83	21.05	101,903	-0.69(-3.18%)
Jul 15, 2010	22.31	22.35	21.49	21.74	51,950	-0.60(-2.68%)
Jul 14, 2010	22.53	22.84	22.18	22.34	83,370	-0.43(-1.90%)
Jul 13, 2010	22.40	22.85	22.07	22.77	77,979	+0.84(+3.83%)
Jul 12, 2010	23.12	23.12	21.80	21.93	78,298	-1.29(-5.56%)
Jul 09, 2010	21.87	23.24	21.63	23.22	122,680	+1.25(+5.67%)
Jul 08, 2010	21.70	22.01	21.20	21.98	114,832	+0.66(+3.12%)
Jul 07, 2010	20.82	21.32	20.40	21.31	99,935	+0.65(+3.12%)
Jul 06, 2010	21.09	21.64	20.40	20.67	92,456	+0.05(+0.22%)
Jul 02, 2010	20.91	20.91	20.31	20.62	58,086	-0.12(-0.58%)
Jul 01, 2010	21.14	21.57	20.38	20.74	97,024	-0.44(-2.09%)
Jun 30, 2010	21.49	22.02	21.11	21.18	108,409	-0.24(-1.12%)
Jun 29, 2010	21.85	22.30	21.35	21.42	181,908	-1.43(-6.25%)
Jun 25, 2010	22.24	22.89	22.13	22.85	161,049	+0.69(+3.12%)
Jun 24, 2010	22.39	22.83	22.13	22.16	108,601	-0.49(-2.16%)
Jun 23, 2010	22.52	22.72	22.11	22.65	108,997	-0.01(-0.04%)
Jun 22, 2010	23.98	24.14	22.60	22.66	108,550	-1.15(-4.84%)
Jun 21, 2010	24.19	24.71	23.54	23.81	116,698	+0.14(+0.58%)
Jun 18, 2010	24.67	24.67	23.59	23.67	102,893	-0.81(-3.31%)
Jun 17, 2010	24.89	24.89	24.29	24.49	104,154	-0.20(-0.82%)
Jun 16, 2010	24.37	25.14	24.25	24.69	79,187	+0.21(+0.87%)
Jun 15, 2010	24.44	24.58	23.99	24.48	109,318	+0.39(+1.61%)
Jun 14, 2010	24.36	24.55	23.93	24.09	101,492	-0.01(-0.04%)
Jun 11, 2010	23.43	24.13	23.11	24.10	124,344	+0.35(+1.48%)
Jun 10, 2010	23.06	23.75	22.82	23.75	132,453	+1.38(+6.19%)
Jun 09, 2010	22.56	23.50	22.25	22.36	89,349	+0.17(+0.75%)
Jun 08, 2010	22.13	22.81	22.13	22.20	218,987	+0.22(+1.01%)
Jun 07, 2010	23.25	23.61	21.98	21.98	166,925	-1.15(-4.98%)
Jun 04, 2010	23.54	23.82	23.06	23.13	230,660	-1.17(-4.82%)
Jun 03, 2010	23.90	24.47	23.66	24.30	109,242	+0.54(+2.29%)
Jun 02, 2010	23.31	24.06	23.31	23.76	169,961	+0.57(+2.47%)
Jun 01, 2010	25.13	25.13	23.19	23.19	148,718	-2.23(-8.78%)
May 28, 2010	25.03	25.82	24.27	25.42	117,745	+0.39(+1.55%)
May 27, 2010	25.51	25.77	24.58	25.03	137,950	+0.52(+2.11%)
May 26, 2010	24.46	25.09	23.91	24.51	169,755	+0.37(+1.53%)
May 25, 2010	23.02	24.27	22.82	24.15	96,177	+0.11(+0.46%)
May 24, 2010	24.70	25.15	23.73	24.03	129,075	-0.61(-2.47%)
May 21, 2010	23.05	25.35	23.05	24.64	225,712	+1.38(+5.94%)
May 20, 2010	23.22	24.44	23.07	23.26	214,552	-1.70(-6.79%)
May 19, 2010	25.63	26.31	24.47	24.96	227,943	-0.84(-3.25%)
May 18, 2010	26.50	26.97	25.59	25.79	133,688	-0.32(-1.23%)
May 17, 2010	26.51	26.62	25.06	26.12	189,906	-0.29(-1.12%)
May 14, 2010	27.10	27.10	25.92	26.41	153,565	-0.98(-3.57%)
May 13, 2010	27.02	28.11	26.78	27.39	138,523	+0.18(+0.68%)
May 12, 2010	26.84	27.27	25.91	27.20	126,752	+0.71(+2.68%)
May 11, 2010	25.87	26.74	25.16	26.50	257,554	+1.49(+5.97%)
May 10, 2010	24.64	25.77	23.98	25.00	198,150	+1.46(+6.18%)
May 07, 2010	24.31	24.82	23.17	23.55	290,239	-0.66(-2.74%)
May 06, 2010	25.60	26.48	22.12	24.21	254,889	-1.66(-6.41%)
May 05, 2010	25.70	26.72	25.39	25.87	280,697	-1.16(-4.30%)
May 04, 2010	28.98	29.20	26.73	27.03	292,780	-2.42(-8.23%)

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.