Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	26.86	26.86	26.10	26.86	3,516	-0.20(-0.73%)
Jul 29, 2010	27.60	27.60	26.44	27.05	23,562	+0.48(+1.80%)
Jul 28, 2010	26.94	26.94	26.50	26.57	18,329	-0.49(-1.80%)
Jul 27, 2010	27.14	27.17	26.67	27.06	28,878	+0.36(+1.36%)
Jul 26, 2010	26.37	26.71	26.20	26.70	3,346	+0.36(+1.36%)
Jul 23, 2010	25.64	26.36	25.52	26.34	24,137	+0.52(+2.00%)
Jul 22, 2010	25.29	25.87	25.29	25.82	20,780	+1.96(+8.22%)
Jul 21, 2010	24.59	24.59	23.75	23.86	45,291	-0.86(-3.49%)
Jul 20, 2010	23.90	24.74	23.90	24.73	7,566	+0.05(+0.19%)
Jul 19, 2010	24.88	24.89	24.30	24.68	20,141	+0.36(+1.47%)
Jul 16, 2010	24.32	24.82	24.27	24.32	7,824	-0.80(-3.18%)
Jul 13, 2010	25.12	25.12	25.12	25.12	0	+1.25(+5.23%)
Jul 12, 2010	23.94	23.94	23.86	23.87	2,770	+0.40(+1.71%)
Jul 07, 2010	22.94	23.47	23.47	23.47	5,754	+0.87(+3.83%)
Jul 06, 2010	22.60	22.61	22.60	22.61	426	+1.45(+6.88%)
Jul 02, 2010	21.15	21.15	21.14	21.15	2,260	+0.10(+0.49%)
Jul 01, 2010	21.30	21.30	20.83	21.05	11,988	+0.40(+1.95%)
Jun 30, 2010	20.99	21.36	20.64	20.64	13,587	-0.34(-1.61%)
Jun 29, 2010	21.22	21.22	20.97	20.98	3,069	-1.69(-7.45%)
Jun 25, 2010	22.67	22.71	22.05	22.67	1,278	-1.07(-4.51%)
Jun 23, 2010	23.54	23.74	23.74	23.74	59,145	+0.23(+0.96%)
Jun 22, 2010	24.10	24.10	23.46	23.52	19,199	-1.12(-4.53%)
Jun 21, 2010	24.84	24.84	24.57	24.63	16,518	+0.54(+2.26%)
Jun 18, 2010	24.09	24.28	24.01	24.09	20,461	-0.18(-0.73%)
Jun 17, 2010	24.17	24.27	23.69	24.27	37,938	+0.43(+1.81%)
Jun 16, 2010	23.63	23.83	23.54	23.83	2,493	-0.09(-0.39%)
Jun 15, 2010	23.40	23.93	23.36	23.93	19,438	+1.46(+6.47%)
Jun 14, 2010	23.02	23.18	22.47	22.47	6,553	+0.71(+3.28%)
Jun 11, 2010	21.62	22.10	21.62	21.76	6,021	-0.22(-0.98%)
Jun 10, 2010	21.61	22.00	21.60	21.98	14,599	+1.30(+6.29%)
Jun 09, 2010	20.63	20.68	20.58	20.68	1,341	+0.41(+2.04%)
Jun 08, 2010	19.90	20.26	19.90	20.26	1,891	+0.34(+1.68%)
Jun 07, 2010	20.47	20.60	19.90	19.93	24,036	-0.33(-1.64%)
Jun 04, 2010	20.26	21.11	20.26	20.26	20,825	-2.25(-10.00%)
Jun 03, 2010	22.93	22.93	22.43	22.51	1,918	+0.16(+0.71%)
Jun 02, 2010	21.40	22.35	21.40	22.35	31,736	+0.36(+1.62%)
Jun 01, 2010	21.73	22.12	21.67	22.00	2,589	-0.06(-0.26%)
May 28, 2010	22.05	22.43	22.05	22.05	2,078	-0.53(-2.33%)
May 27, 2010	21.21	22.59	21.21	22.58	40,205	+2.31(+11.39%)
May 26, 2010	20.85	20.97	20.27	20.27	32,314	-0.22(-1.05%)
May 25, 2010	19.38	20.48	19.38	20.48	4,885	-0.30(-1.45%)
May 24, 2010	21.01	21.30	20.78	20.78	2,770	-0.62(-2.89%)
May 21, 2010	20.29	21.98	20.29	21.40	22,645	+0.48(+2.29%)
May 20, 2010	20.98	21.45	20.15	20.93	55,575	-1.36(-6.11%)
May 19, 2010	22.07	22.29	21.52	22.29	4,176	+0.23(+1.06%)
May 18, 2010	23.60	23.78	21.81	22.05	14,265	-0.95(-4.13%)
May 17, 2010	22.92	23.18	21.97	23.00	7,539	+0.14(+0.63%)
May 14, 2010	22.86	23.88	22.55	22.86	19,754	-1.66(-6.78%)
May 13, 2010	25.09	25.09	24.51	24.52	9,597	-0.94(-3.68%)
May 12, 2010	25.33	27.21	25.30	25.46	31,864	+0.61(+2.45%)
May 11, 2010	25.30	25.62	24.76	24.85	13,314	-0.71(-2.79%)
May 10, 2010	25.63	25.63	25.12	25.56	21,102	+3.78(+17.36%)
May 07, 2010	22.77	22.77	21.69	21.78	11,949	-0.68(-3.01%)
May 06, 2010	24.82	24.82	5.067	22.45	3,350	-2.35(-9.46%)
May 05, 2010	25.20	25.20	24.80	24.80	3,197	-1.51(-5.74%)

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.