Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	28.02	29.47	27.80	29.40	402,366	+0.80(+2.80%)
Jul 29, 2010	29.02	29.63	27.58	28.60	467,479	-0.19(-0.66%)
Jul 28, 2010	28.97	29.21	28.42	28.79	272,323	-0.30(-1.03%)
Jul 27, 2010	30.25	30.25	28.43	29.09	528,295	-0.77(-2.58%)
Jul 26, 2010	29.27	29.97	28.44	29.86	504,875	+0.78(+2.68%)
Jul 23, 2010	28.20	29.47	27.76	29.08	868,266	+0.75(+2.65%)
Jul 22, 2010	28.11	28.91	28.11	28.33	649,097	+0.88(+3.21%)
Jul 21, 2010	28.50	28.99	27.33	27.45	456,930	-0.72(-2.56%)
Jul 20, 2010	26.79	28.22	26.75	28.17	531,225	+0.88(+3.22%)
Jul 19, 2010	27.69	27.69	26.74	27.29	451,961	-0.20(-0.73%)
Jul 16, 2010	28.37	28.37	27.31	27.49	576,024	-1.18(-4.12%)
Jul 15, 2010	28.34	28.86	27.35	28.67	544,768	+0.29(+1.02%)
Jul 14, 2010	27.65	28.90	27.25	28.38	408,294	+0.66(+2.38%)
Jul 13, 2010	27.22	27.87	26.49	27.72	548,749	+0.96(+3.59%)
Jul 12, 2010	26.87	27.24	25.85	26.76	360,970	-0.28(-1.04%)
Jul 09, 2010	26.66	27.25	26.15	27.04	361,088	+0.40(+1.50%)
Jul 08, 2010	26.80	27.12	25.92	26.64	472,907	+0.25(+0.95%)
Jul 07, 2010	25.73	26.68	25.35	26.39	615,771	+0.70(+2.72%)
Jul 06, 2010	26.29	27.37	25.44	25.69	1,001,901	+0.07(+0.27%)
Jul 02, 2010	25.75	26.17	25.24	25.62	709,923	+0.06(+0.23%)
Jul 01, 2010	24.00	26.42	23.40	25.56	1,462,681	+1.56(+6.50%)
Jun 30, 2010	23.37	24.06	22.96	24.00	1,376,199	+0.68(+2.92%)
Jun 29, 2010	24.76	24.83	23.00	23.32	1,120,317	-2.07(-8.15%)
Jun 25, 2010	24.53	25.49	23.86	25.39	755,691	+0.99(+4.06%)
Jun 24, 2010	24.26	24.88	23.02	24.40	821,733	-0.17(-0.69%)
Jun 23, 2010	24.65	25.24	23.59	24.57	339,694	-0.04(-0.16%)
Jun 22, 2010	25.21	26.59	24.31	24.61	632,476	-0.40(-1.60%)
Jun 21, 2010	25.38	26.79	24.71	25.01	626,936	+0.11(+0.44%)
Jun 18, 2010	25.94	25.94	24.02	24.90	1,069,888	-0.84(-3.26%)
Jun 17, 2010	25.40	25.94	24.94	25.74	379,510	+0.38(+1.50%)
Jun 16, 2010	25.86	26.00	25.05	25.36	298,427	-0.69(-2.65%)
Jun 15, 2010	25.31	26.24	24.66	26.05	351,809	+1.03(+4.12%)
Jun 14, 2010	26.59	27.00	24.95	25.02	461,392	-1.22(-4.65%)
Jun 11, 2010	24.46	26.44	24.12	26.24	528,152	+1.38(+5.55%)
Jun 10, 2010	24.13	25.00	23.70	24.86	498,885	+1.27(+5.38%)
Jun 09, 2010	23.85	25.20	23.36	23.59	464,499	+0.01(+0.04%)
Jun 08, 2010	23.16	23.78	22.03	23.58	510,909	+0.51(+2.21%)
Jun 07, 2010	24.65	24.89	23.02	23.07	724,535	-1.55(-6.30%)
Jun 04, 2010	25.12	25.55	24.19	24.62	719,086	-1.58(-6.03%)
Jun 03, 2010	26.19	27.48	25.42	26.20	470,630	-0.11(-0.42%)
Jun 02, 2010	25.50	26.45	25.09	26.31	482,608	+1.10(+4.36%)
Jun 01, 2010	26.81	27.12	25.21	25.21	517,165	-1.74(-6.46%)
May 28, 2010	27.82	27.81	26.44	26.95	349,291	-0.87(-3.13%)
May 27, 2010	26.65	27.95	26.56	27.82	450,492	+2.09(+8.12%)
May 26, 2010	26.63	27.86	25.46	25.73	574,565	-0.70(-2.65%)
May 25, 2010	25.02	26.54	24.38	26.43	663,700	+0.43(+1.65%)
May 24, 2010	25.71	26.60	25.43	26.00	485,447	+0.20(+0.78%)
May 21, 2010	24.11	26.50	23.75	25.80	806,550	+1.12(+4.54%)
May 20, 2010	24.38	25.53	24.27	24.68	936,982	-1.10(-4.27%)
May 19, 2010	25.60	26.17	24.57	25.78	902,503	-0.02(-0.08%)
May 18, 2010	26.86	27.99	25.59	25.80	610,950	-0.75(-2.82%)
May 17, 2010	26.51	27.12	24.96	26.55	644,369	+0.11(+0.42%)
May 14, 2010	27.63	27.73	25.95	26.44	586,721	-1.40(-5.03%)
May 13, 2010	28.00	28.67	27.45	27.84	653,400	-0.22(-0.78%)
May 12, 2010	27.54	28.19	27.00	28.06	502,802	+0.86(+3.16%)
May 11, 2010	27.25	27.96	26.61	27.20	902,318	-0.58(-2.09%)
May 10, 2010	27.30	28.93	26.99	27.78	624,409	+1.33(+5.03%)
May 07, 2010	29.50	29.99	26.35	26.45	1,057,434	-2.97(-10.10%)
May 06, 2010	31.85	31.85	26.79	29.42	1,718,133	-2.54(-7.95%)
May 05, 2010	32.98	34.16	31.41	31.96	1,356,212	+1.20(+3.90%)
May 04, 2010	30.65	30.83	29.69	30.76	744,124	-0.78(-2.47%)

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.