Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	24.50	24.50	24.10	24.20	85,996	-0.25(-1.02%)
Jul 29, 2010	24.45	24.64	24.08	24.45	58,070	-0.16(-0.65%)
Jul 28, 2010	24.90	24.90	24.50	24.61	30,452	-0.35(-1.40%)
Jul 27, 2010	24.65	25.00	24.63	24.96	56,999	+0.13(+0.52%)
Jul 26, 2010	24.93	25.29	24.69	24.83	38,016	-0.23(-0.92%)
Jul 23, 2010	24.94	25.10	24.62	25.06	36,589	+0.10(+0.40%)
Jul 22, 2010	24.70	25.09	24.57	24.96	49,195	+0.26(+1.05%)
Jul 21, 2010	24.69	24.80	24.50	24.70	62,637	+0.20(+0.82%)
Jul 20, 2010	24.22	24.97	24.01	24.50	109,907	+0.36(+1.49%)
Jul 19, 2010	23.61	24.19	23.38	24.14	77,087	+0.44(+1.86%)
Jul 16, 2010	24.08	24.08	23.70	23.70	58,237	-0.29(-1.21%)
Jul 15, 2010	23.58	23.99	23.33	23.99	73,345	+0.51(+2.17%)
Jul 14, 2010	23.61	23.73	23.41	23.48	31,881	-0.27(-1.14%)
Jul 13, 2010	23.34	23.75	23.30	23.75	116,525	+0.07(+0.30%)
Jul 12, 2010	23.51	23.86	23.33	23.68	48,553	+0.17(+0.72%)
Jul 09, 2010	23.48	23.80	23.30	23.51	138,352	+0.01(+0.04%)
Jul 08, 2010	24.04	24.06	23.26	23.50	87,799	-0.55(-2.29%)
Jul 07, 2010	24.05	24.21	23.56	24.05	437,536	-0.03(-0.12%)
Jul 06, 2010	24.25	24.46	23.69	24.08	341,418	+0.10(+0.42%)
Jul 02, 2010	23.48	24.11	23.28	23.98	65,804	+0.40(+1.70%)
Jun 30, 2010	23.04	23.96	23.00	23.58	101,694	+0.73(+3.19%)
Jun 29, 2010	23.86	24.03	22.79	22.85	113,859	-1.42(-5.85%)
Jun 25, 2010	24.56	24.60	24.16	24.27	59,055	-0.18(-0.74%)
Jun 24, 2010	24.87	24.87	24.39	24.45	66,675	-0.46(-1.85%)
Jun 23, 2010	24.71	25.09	24.71	24.91	94,136	+0.23(+0.93%)
Jun 22, 2010	25.15	25.19	24.62	24.68	109,341	-0.55(-2.18%)
Jun 21, 2010	24.96	25.33	24.65	25.23	156,983	+0.28(+1.12%)
Jun 18, 2010	25.12	25.38	24.95	24.95	119,300	-0.23(-0.91%)
Jun 17, 2010	25.29	25.36	25.01	25.18	42,525	-0.19(-0.75%)
Jun 16, 2010	25.58	25.65	25.10	25.37	81,790	-0.37(-1.44%)
Jun 15, 2010	25.83	26.23	25.70	25.74	122,719	-0.20(-0.77%)
Jun 14, 2010	25.50	25.99	25.46	25.94	74,672	+0.37(+1.45%)
Jun 11, 2010	25.22	25.60	25.22	25.57	50,435	+0.15(+0.59%)
Jun 10, 2010	25.10	25.44	25.01	25.42	60,142	+0.24(+0.95%)
Jun 09, 2010	24.88	25.33	24.88	25.18	121,919	+0.24(+0.96%)
Jun 08, 2010	25.16	25.17	24.63	24.94	134,810	-0.31(-1.23%)
Jun 07, 2010	25.33	25.50	25.21	25.25	361,197	-0.11(-0.43%)
Jun 04, 2010	25.10	25.49	25.10	25.36	93,939	-0.01(-0.04%)
Jun 03, 2010	25.61	25.75	25.20	25.37	70,752	-0.12(-0.47%)
Jun 02, 2010	25.77	25.82	25.45	25.49	43,405	-0.21(-0.82%)
Jun 01, 2010	25.50	25.87	25.49	25.70	299,038	-0.32(-1.23%)
May 31, 2010	25.96	26.27	25.69	26.02	23,066	+0.06(+0.23%)
May 28, 2010	26.49	26.50	25.96	25.96	67,400	-0.54(-2.04%)
May 27, 2010	26.31	26.60	26.31	26.50	181,912	+0.23(+0.88%)
May 26, 2010	25.90	26.78	25.90	26.27	682,408	+0.37(+1.43%)
May 25, 2010	24.58	26.05	24.58	25.90	365,213	+0.70(+2.78%)
May 21, 2010	24.72	25.33	24.62	25.20	317,118	+0.16(+0.64%)
May 20, 2010	24.99	25.07	25.02	25.04	666,413	-0.21(-0.83%)
May 19, 2010	25.08	25.30	25.03	25.25	139,765	-0.02(-0.08%)
May 18, 2010	25.55	25.86	25.18	25.27	420,385	-0.29(-1.13%)
May 17, 2010	26.19	26.19	24.89	25.56	199,138	-0.55(-2.11%)
May 14, 2010	25.01	26.39	23.00	26.11	353,941	-0.35(-1.32%)
May 13, 2010	26.00	26.46	25.53	26.46	271,786	+0.00(+0.00%)
May 12, 2010	25.54	26.50	25.54	26.46	111,620	+0.73(+2.84%)
May 11, 2010	25.97	26.06	25.70	25.73	824,621	-0.14(-0.54%)
May 10, 2010	25.30	26.05	25.09	25.87	114,705	+1.17(+4.74%)
May 07, 2010	25.25	25.26	24.46	24.70	72,790	-0.89(-3.48%)
May 06, 2010	25.40	25.64	24.50	25.59	150,069	+0.09(+0.35%)
May 05, 2010	25.32	25.59	25.21	25.50	57,068	+0.16(+0.63%)
May 04, 2010	25.85	25.93	25.30	25.34	121,282	-0.54(-2.09%)

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.