Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	23.56	23.72	23.25	23.56	657,121	-0.23(-0.98%)
Jul 29, 2010	24.44	24.57	23.52	23.79	688,461	-0.48(-1.97%)
Jul 28, 2010	24.69	24.77	24.23	24.27	343,937	-0.42(-1.70%)
Jul 27, 2010	24.69	25.00	24.54	24.69	110	-0.10(-0.39%)
Jul 26, 2010	24.34	24.80	24.17	24.79	438,056	+0.53(+2.17%)
Jul 23, 2010	23.91	24.38	23.79	24.26	423,785	+0.28(+1.18%)
Jul 22, 2010	23.12	24.05	23.08	23.98	564,092	+1.17(+5.13%)
Jul 21, 2010	23.43	23.53	22.71	22.81	420,469	-0.51(-2.18%)
Jul 20, 2010	22.43	23.35	22.24	23.32	380,853	+0.65(+2.89%)
Jul 19, 2010	22.83	22.91	22.34	22.66	597,774	-0.05(-0.21%)
Jul 16, 2010	22.71	23.72	22.68	22.71	462,339	-0.78(-3.32%)
Jul 15, 2010	23.66	23.77	23.30	23.49	483,219	-0.10(-0.41%)
Jul 14, 2010	23.71	23.82	23.43	23.59	419,296	-0.17(-0.70%)
Jul 13, 2010	23.25	23.76	23.04	23.76	609,299	+0.41(+1.76%)
Jul 12, 2010	23.13	23.36	22.85	23.35	322,638	+0.18(+0.76%)
Jul 09, 2010	23.17	23.22	22.58	23.17	516,106	+0.51(+2.24%)
Jul 08, 2010	22.30	22.69	22.25	22.66	790,014	+0.59(+2.65%)
Jul 07, 2010	21.60	22.15	21.53	22.08	700,374	+0.46(+2.12%)
Jul 06, 2010	21.96	22.18	21.45	21.62	2,299	+0.05(+0.23%)
Jul 02, 2010	21.57	21.86	21.32	21.57	1,564,798	+0.08(+0.36%)
Jul 01, 2010	22.55	22.55	21.18	21.49	1,331,730	-1.02(-4.51%)
Jun 30, 2010	22.25	22.80	22.25	22.51	805,882	+0.12(+0.52%)
Jun 29, 2010	22.88	22.92	22.22	22.39	981,117	-0.82(-3.53%)
Jun 25, 2010	23.21	23.33	22.86	23.21	1,591,453	+0.05(+0.21%)
Jun 24, 2010	23.58	23.79	23.09	23.16	463,641	-0.61(-2.59%)
Jun 23, 2010	23.60	23.96	23.38	23.77	420,535	+0.12(+0.50%)
Jun 22, 2010	24.27	24.56	23.62	23.66	638,568	-0.69(-2.85%)
Jun 21, 2010	24.96	25.11	24.17	24.35	366,437	-0.30(-1.23%)
Jun 18, 2010	24.65	24.87	24.50	24.65	583,147	-0.08(-0.32%)
Jun 17, 2010	24.84	24.95	24.36	24.73	370,958	-0.04(-0.16%)
Jun 16, 2010	24.54	24.98	24.42	24.77	487,976	+0.03(+0.12%)
Jun 15, 2010	24.17	24.78	24.02	24.74	515,909	+0.79(+3.30%)
Jun 14, 2010	24.26	24.40	23.88	23.95	575,324	-0.06(-0.24%)
Jun 11, 2010	23.57	24.03	23.47	24.01	683,456	+0.11(+0.45%)
Jun 10, 2010	23.67	23.95	23.49	23.90	539,604	+0.65(+2.81%)
Jun 09, 2010	23.00	23.78	23.00	23.25	655,348	+0.35(+1.53%)
Jun 08, 2010	23.45	23.53	22.62	22.90	1,013,174	-0.24(-1.05%)
Jun 07, 2010	24.21	24.34	23.05	23.14	1,005,211	-0.89(-3.70%)
Jun 04, 2010	24.03	24.60	23.91	24.03	762,410	-0.65(-2.65%)
Jun 03, 2010	24.75	24.99	24.50	24.68	1,115,371	+0.21(+0.88%)
Jun 02, 2010	24.14	24.49	24.10	24.47	1,092,519	+0.50(+2.08%)
Jun 01, 2010	24.53	24.83	23.95	23.97	1,036,949	-0.80(-3.23%)
May 28, 2010	24.77	25.06	24.65	24.77	951,700	-0.27(-1.09%)
May 27, 2010	24.24	25.05	24.03	25.04	876,103	+1.23(+5.16%)
May 26, 2010	24.28	24.62	23.79	23.81	998,763	-0.44(-1.81%)
May 25, 2010	23.75	24.28	23.46	24.25	1,111,019	-0.09(-0.36%)
May 24, 2010	24.82	24.88	24.34	24.34	708,327	-0.61(-2.46%)
May 21, 2010	23.96	24.96	23.91	24.96	1,048,959	+0.63(+2.61%)
May 20, 2010	24.64	25.00	24.32	24.32	1,167,965	-1.26(-4.92%)
May 19, 2010	25.88	26.20	25.39	25.58	1,022,114	-0.33(-1.28%)
May 18, 2010	26.46	26.73	25.79	25.91	753,537	-0.21(-0.82%)
May 17, 2010	26.35	26.62	25.49	26.13	742,159	-0.07(-0.26%)
May 14, 2010	26.20	27.07	25.91	26.20	874,965	-1.06(-3.90%)
May 13, 2010	27.47	27.89	27.04	27.26	945,132	-0.20(-0.71%)
May 12, 2010	26.79	27.66	26.79	27.45	678,096	+0.73(+2.74%)
May 11, 2010	27.18	27.45	26.71	26.72	1,329,624	+0.00(+0.00%)
May 10, 2010	26.75	26.81	26.55	26.72	1,414,926	+0.96(+3.71%)
May 07, 2010	27.36	27.52	25.57	25.77	2,061,425	-1.55(-5.68%)
May 06, 2010	28.64	28.97	25.62	27.32	1,860,808	-0.87(-3.08%)
May 05, 2010	28.50	28.89	28.15	28.19	601,818	-0.63(-2.20%)
May 04, 2010	29.33	29.39	28.30	28.82	636,622	-0.90(-3.02%)

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.