Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	22.78	22.80	22.56	22.78	62,744	-0.21(-0.93%)
Jul 29, 2010	23.18	23.25	22.84	23.00	45,432	-0.02(-0.08%)
Jul 28, 2010	23.11	23.21	23.02	23.02	53,001	-0.00(-0.01%)
Jul 27, 2010	22.90	23.02	22.88	23.02	19,413	+0.27(+1.20%)
Jul 26, 2010	22.71	22.80	22.66	22.75	469,935	-0.05(-0.24%)
Jul 23, 2010	22.61	22.86	22.61	22.80	8,948	+0.10(+0.43%)
Jul 22, 2010	22.55	22.82	22.55	22.70	49,183	+0.49(+2.21%)
Jul 21, 2010	22.44	22.54	22.19	22.21	75,536	-0.37(-1.64%)
Jul 20, 2010	22.14	22.61	22.14	22.58	280,875	+0.28(+1.24%)
Jul 19, 2010	22.36	22.37	22.18	22.31	42,767	+0.06(+0.28%)
Jul 16, 2010	22.24	22.57	22.19	22.24	39,249	-0.58(-2.53%)
Jul 15, 2010	22.95	23.04	22.72	22.82	140,424	-0.49(-2.10%)
Jul 14, 2010	23.28	23.31	23.20	23.31	15,378	+0.04(+0.19%)
Jul 13, 2010	23.05	23.32	23.05	23.27	50,319	+0.14(+0.59%)
Jul 12, 2010	23.12	23.17	23.07	23.13	28,045	-0.14(-0.62%)
Jul 09, 2010	23.27	23.31	23.17	23.27	4,528	-0.10(-0.43%)
Jul 08, 2010	23.34	23.37	23.08	23.37	79,533	+0.13(+0.57%)
Jul 07, 2010	22.81	23.27	22.81	23.24	18,767	+0.43(+1.90%)
Jul 06, 2010	22.99	23.29	22.72	22.81	60,421	+0.35(+1.54%)
Jul 02, 2010	22.46	22.53	22.25	22.46	71,320	+0.17(+0.78%)
Jul 01, 2010	22.34	22.36	21.92	22.29	119,607	-0.11(-0.50%)
Jun 30, 2010	22.47	22.57	22.38	22.40	29,407	+0.05(+0.20%)
Jun 29, 2010	22.69	22.73	22.24	22.36	121,593	-0.86(-3.69%)
Jun 25, 2010	23.21	23.32	23.08	23.21	34,041	+0.15(+0.64%)
Jun 24, 2010	23.17	23.21	22.96	23.06	30,533	-0.33(-1.39%)
Jun 23, 2010	23.38	23.39	23.19	23.39	20,389	-0.07(-0.29%)
Jun 22, 2010	23.74	23.76	23.41	23.46	41,990	-0.38(-1.57%)
Jun 21, 2010	23.98	24.03	23.76	23.83	11,674	+0.21(+0.90%)
Jun 18, 2010	23.62	23.64	23.50	23.62	36,759	+0.01(+0.05%)
Jun 17, 2010	23.73	23.74	23.51	23.61	348,850	-0.17(-0.73%)
Jun 16, 2010	23.68	23.78	23.60	23.78	40,741	+0.02(+0.08%)
Jun 15, 2010	23.52	23.76	23.45	23.76	28,676	+0.36(+1.55%)
Jun 14, 2010	23.48	23.54	23.38	23.40	49,058	+0.19(+0.84%)
Jun 11, 2010	23.21	23.29	23.11	23.21	322,405	-0.07(-0.30%)
Jun 10, 2010	23.16	23.30	23.03	23.28	11,399	+0.46(+2.00%)
Jun 09, 2010	22.98	23.12	22.74	22.82	62,949	+0.05(+0.21%)
Jun 08, 2010	22.84	22.84	22.59	22.77	35,229	+0.08(+0.34%)
Jun 07, 2010	22.93	23.09	22.69	22.69	68,164	-0.33(-1.41%)
Jun 04, 2010	23.02	23.40	23.01	23.02	70,649	-0.73(-3.08%)
Jun 03, 2010	23.91	23.94	23.66	23.75	38,286	+0.09(+0.37%)
Jun 02, 2010	23.39	23.68	23.38	23.66	37,126	+0.06(+0.24%)
Jun 01, 2010	23.31	23.64	23.31	23.61	4,184	+0.16(+0.67%)
May 28, 2010	23.45	23.68	23.24	23.45	12,925	-0.13(-0.56%)
May 27, 2010	23.42	23.63	23.35	23.58	21,995	+0.77(+3.38%)
May 26, 2010	23.04	23.23	22.74	22.81	51,904	-0.38(-1.62%)
May 25, 2010	22.58	23.19	22.58	23.19	90,861	-0.18(-0.75%)
May 24, 2010	23.50	23.61	23.36	23.36	23,636	+0.05(+0.22%)
May 21, 2010	22.93	23.57	22.76	23.31	27,625	-0.08(-0.33%)
May 20, 2010	23.32	23.60	23.29	23.39	138,030	-0.88(-3.63%)
May 19, 2010	24.21	24.33	23.94	24.27	12,799	-0.08(-0.33%)
May 18, 2010	24.77	24.79	24.26	24.35	15,455	-0.44(-1.79%)
May 17, 2010	24.74	24.80	24.38	24.80	29,108	+0.23(+0.92%)
May 14, 2010	24.57	24.72	24.30	24.57	22,834	-0.36(-1.45%)
May 13, 2010	25.38	25.38	24.88	24.93	37,492	-0.36(-1.41%)
May 12, 2010	25.28	25.38	25.21	25.29	33,867	+0.11(+0.42%)
May 11, 2010	25.22	25.35	25.08	25.18	6,772	-0.38(-1.47%)
May 10, 2010	25.70	25.70	25.45	25.56	28,172	+1.08(+4.40%)
May 07, 2010	24.88	24.98	24.30	24.48	22,492	-0.03(-0.13%)
May 06, 2010	25.17	25.36	22.64	24.51	95,767	-0.91(-3.57%)
May 05, 2010	25.39	25.53	25.30	25.42	23,567	-0.11(-0.43%)
May 04, 2010	25.94	25.94	25.49	25.53	75,903	-0.88(-3.33%)

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.