Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	23.42	24.25	23.42	23.61	72,675	-0.31(-1.28%)
Jul 29, 2010	23.79	24.18	23.36	23.92	86,979	+0.30(+1.26%)
Jul 28, 2010	24.12	24.27	23.40	23.62	109,102	-0.66(-2.72%)
Jul 27, 2010	24.36	24.44	23.90	24.28	127,845	+0.06(+0.23%)
Jul 26, 2010	23.92	24.44	23.71	24.22	65,356	+0.25(+1.05%)
Jul 23, 2010	23.18	24.03	23.18	23.97	83,686	+0.59(+2.54%)
Jul 22, 2010	22.34	23.47	22.34	23.38	67,298	+1.40(+6.38%)
Jul 21, 2010	23.16	23.60	21.95	21.97	59,074	-0.93(-4.05%)
Jul 20, 2010	21.27	23.00	21.13	22.90	120,895	+1.19(+5.47%)
Jul 19, 2010	21.18	21.80	20.86	21.71	122,436	+0.53(+2.50%)
Jul 16, 2010	21.59	21.73	20.97	21.19	101,231	-0.70(-3.18%)
Jul 15, 2010	22.46	22.49	21.63	21.88	51,607	-0.60(-2.68%)
Jul 14, 2010	22.68	22.99	22.33	22.49	82,821	-0.44(-1.90%)
Jul 13, 2010	22.55	23.00	22.22	22.92	77,465	+0.84(+3.83%)
Jul 12, 2010	23.27	23.27	21.95	22.08	77,782	-1.30(-5.56%)
Jul 09, 2010	22.01	23.40	21.77	23.38	121,871	+1.25(+5.67%)
Jul 08, 2010	21.84	22.16	21.34	22.12	114,075	+0.67(+3.12%)
Jul 07, 2010	20.95	21.46	20.54	21.45	99,276	+0.65(+3.12%)
Jul 06, 2010	21.23	21.78	20.54	20.81	91,847	+0.05(+0.22%)
Jul 02, 2010	21.05	21.05	20.44	20.76	57,703	-0.12(-0.58%)
Jul 01, 2010	21.28	21.71	20.52	20.88	96,385	-0.45(-2.09%)
Jun 30, 2010	21.63	22.17	21.25	21.32	107,695	-0.24(-1.12%)
Jun 29, 2010	21.99	22.45	21.49	21.57	180,709	-1.44(-6.26%)
Jun 25, 2010	22.38	23.04	22.28	23.01	159,988	+0.70(+3.12%)
Jun 24, 2010	22.54	22.98	22.28	22.31	107,886	-0.49(-2.16%)
Jun 23, 2010	22.67	22.88	22.25	22.80	108,279	-0.01(-0.04%)
Jun 22, 2010	24.14	24.30	22.75	22.81	107,835	-1.16(-4.84%)
Jun 21, 2010	24.35	24.87	23.69	23.97	115,929	+0.14(+0.58%)
Jun 18, 2010	24.83	24.83	23.75	23.83	102,215	-0.82(-3.31%)
Jun 17, 2010	25.06	25.06	24.45	24.65	103,467	-0.20(-0.82%)
Jun 16, 2010	24.53	25.31	24.41	24.85	78,665	+0.21(+0.87%)
Jun 15, 2010	24.60	24.74	24.15	24.64	108,598	+0.39(+1.61%)
Jun 14, 2010	24.52	24.71	24.09	24.25	100,823	-0.01(-0.04%)
Jun 11, 2010	23.58	24.29	23.27	24.26	123,525	+0.35(+1.48%)
Jun 10, 2010	23.21	23.91	22.97	23.91	131,581	+1.39(+6.19%)
Jun 09, 2010	22.71	23.66	22.40	22.51	88,760	+0.17(+0.75%)
Jun 08, 2010	22.28	22.96	22.28	22.35	217,544	+0.22(+1.01%)
Jun 07, 2010	23.40	23.77	22.12	22.12	165,825	-1.16(-4.98%)
Jun 04, 2010	23.69	23.98	23.21	23.28	229,140	-1.18(-4.82%)
Jun 03, 2010	24.05	24.63	23.81	24.46	108,522	+0.55(+2.29%)
Jun 02, 2010	23.47	24.22	23.47	23.92	168,841	+0.58(+2.47%)
Jun 01, 2010	25.30	25.30	23.34	23.34	147,738	-2.25(-8.78%)
May 28, 2010	25.20	25.99	24.44	25.59	116,969	+0.39(+1.55%)
May 27, 2010	25.68	25.94	24.74	25.20	137,041	+0.52(+2.11%)
May 26, 2010	24.62	25.25	24.07	24.68	168,636	+0.37(+1.53%)
May 25, 2010	23.17	24.44	22.97	24.31	95,543	+0.11(+0.46%)
May 24, 2010	24.86	25.32	23.89	24.19	128,225	-0.61(-2.47%)
May 21, 2010	23.20	25.52	23.20	24.81	224,225	+1.39(+5.94%)
May 20, 2010	23.38	24.60	23.22	23.41	213,138	-1.71(-6.79%)
May 19, 2010	25.80	26.49	24.63	25.12	226,441	-0.84(-3.25%)
May 18, 2010	26.68	27.15	25.76	25.97	132,807	-0.32(-1.24%)
May 17, 2010	26.69	26.79	25.22	26.29	188,655	-0.30(-1.12%)
May 14, 2010	27.28	27.28	26.10	26.59	152,553	-0.98(-3.57%)
May 13, 2010	27.20	28.29	26.96	27.57	137,610	+0.19(+0.68%)
May 12, 2010	27.01	27.45	26.08	27.39	125,917	+0.71(+2.68%)
May 11, 2010	26.04	26.92	25.33	26.67	255,857	+1.50(+5.97%)
May 10, 2010	24.81	25.94	24.14	25.17	196,844	+1.47(+6.18%)
May 07, 2010	24.47	24.98	23.32	23.70	288,326	-0.67(-2.74%)
May 06, 2010	25.77	26.65	22.26	24.37	253,210	-1.67(-6.41%)
May 05, 2010	25.87	26.90	25.56	26.04	278,848	-1.17(-4.30%)
May 04, 2010	29.18	29.39	26.90	27.21	290,850	-2.44(-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.