Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	25.56	27.32	24.73	27.27	63,210	+1.70(+6.65%)
Jul 29, 2010	25.70	25.78	24.49	25.57	40,445	+0.05(+0.21%)
Jul 28, 2010	25.56	25.64	25.19	25.52	91,635	+0.41(+1.61%)
Jul 27, 2010	25.71	25.71	25.01	25.12	15,135	-0.33(-1.32%)
Jul 26, 2010	24.95	25.45	24.79	25.45	18,886	+0.40(+1.58%)
Jul 23, 2010	24.22	25.42	24.11	25.05	17,612	+0.79(+3.27%)
Jul 22, 2010	23.59	25.02	23.17	24.26	22,521	+1.05(+4.52%)
Jul 21, 2010	22.56	23.82	22.56	23.21	13,145	-0.11(-0.49%)
Jul 20, 2010	22.66	23.45	22.25	23.33	24,523	+0.41(+1.81%)
Jul 19, 2010	23.49	23.49	22.82	22.91	19,741	-0.56(-2.40%)
Jul 16, 2010	24.35	24.67	23.05	23.48	55,671	-0.93(-3.83%)
Jul 15, 2010	24.79	24.79	24.38	24.41	54,215	-0.42(-1.70%)
Jul 14, 2010	24.60	24.95	24.24	24.83	48,047	+0.06(+0.25%)
Jul 13, 2010	23.21	25.29	22.86	24.77	77,326	+1.98(+8.70%)
Jul 12, 2010	22.77	23.15	22.67	22.79	19,346	-0.01(-0.04%)
Jul 09, 2010	22.38	22.91	22.03	22.80	27,032	+0.77(+3.48%)
Jul 08, 2010	22.46	22.47	21.34	22.03	128,287	-0.33(-1.46%)
Jul 07, 2010	21.87	22.39	21.56	22.36	27,549	+0.67(+3.09%)
Jul 06, 2010	22.38	22.38	21.62	21.69	41,307	-0.38(-1.72%)
Jul 02, 2010	22.25	22.25	22.03	22.07	27,192	-0.05(-0.24%)
Jul 01, 2010	22.25	22.34	22.04	22.12	34,578	-0.18(-0.79%)
Jun 30, 2010	22.19	22.46	22.01	22.30	49,907	+0.08(+0.36%)
Jun 29, 2010	21.56	22.47	20.94	22.22	70,896	+0.24(+1.08%)
Jun 25, 2010	22.45	22.80	21.83	21.98	98,359	-0.14(-0.64%)
Jun 24, 2010	22.03	22.35	21.50	22.12	85,451	-0.04(-0.20%)
Jun 23, 2010	22.25	22.34	22.03	22.16	80,581	-0.05(-0.24%)
Jun 22, 2010	22.99	22.99	22.16	22.22	172,062	-0.64(-2.81%)
Jun 21, 2010	24.23	24.23	22.67	22.86	16,980	-0.98(-4.10%)
Jun 18, 2010	26.00	26.00	23.84	23.84	34,749	-2.06(-7.96%)
Jun 17, 2010	25.82	26.40	25.30	25.90	9,267	-0.34(-1.31%)
Jun 16, 2010	26.59	26.59	25.97	26.24	12,501	-0.70(-2.62%)
Jun 15, 2010	25.73	27.10	25.73	26.95	28,221	+0.38(+1.43%)
Jun 14, 2010	25.27	26.90	25.27	26.57	49,540	+1.50(+5.98%)
Jun 11, 2010	23.39	25.23	22.88	25.07	78,805	+1.46(+6.20%)
Jun 10, 2010	22.41	23.70	22.19	23.61	20,859	+1.45(+6.56%)
Jun 09, 2010	21.84	22.65	21.84	22.15	26,981	+0.15(+0.68%)
Jun 08, 2010	22.37	22.37	21.79	22.00	31,866	-0.12(-0.56%)
Jun 07, 2010	23.66	23.66	22.04	22.13	9,410	-0.71(-3.09%)
Jun 04, 2010	24.01	24.43	22.59	22.83	36,886	-1.59(-6.53%)
Jun 03, 2010	24.10	25.27	23.63	24.43	19,978	+0.11(+0.43%)
Jun 02, 2010	23.64	24.40	22.61	24.32	32,533	+1.08(+4.62%)
Jun 01, 2010	23.42	23.99	23.09	23.25	15,474	-0.42(-1.79%)
May 28, 2010	24.01	24.33	23.54	23.67	9,297	-0.33(-1.39%)
May 27, 2010	23.46	24.06	23.01	24.01	25,107	+1.07(+4.65%)
May 26, 2010	22.60	23.89	22.60	22.94	14,850	-0.53(-2.25%)
May 25, 2010	23.03	24.07	22.40	23.47	55,268	-0.16(-0.67%)
May 24, 2010	23.69	23.89	22.96	23.63	48,055	-0.06(-0.26%)
May 21, 2010	24.04	24.82	23.62	23.69	52,212	-0.81(-3.31%)
May 20, 2010	24.32	25.84	23.94	24.50	41,180	-1.06(-4.14%)
May 19, 2010	26.49	26.49	24.80	25.56	36,425	-0.52(-1.99%)
May 18, 2010	26.82	27.09	25.86	26.08	24,991	-0.41(-1.53%)
May 17, 2010	26.93	27.39	26.00	26.48	15,482	-0.19(-0.73%)
May 14, 2010	27.51	28.16	26.53	26.68	18,705	-0.98(-3.54%)
May 13, 2010	28.12	28.28	27.33	27.65	15,053	-0.67(-2.36%)
May 12, 2010	27.41	28.53	27.22	28.32	28,101	+1.02(+3.74%)
May 11, 2010	26.70	27.46	25.79	27.30	18,440	+1.28(+4.91%)
May 10, 2010	25.71	26.44	24.97	26.02	49,618	+1.40(+5.69%)
May 07, 2010	26.66	27.20	24.54	24.62	49,053	-1.83(-6.93%)
May 06, 2010	26.60	28.20	26.24	26.45	80,358	+0.21(+0.81%)
May 05, 2010	26.39	26.55	25.88	26.24	20,248	-0.54(-2.01%)
May 04, 2010	27.72	27.72	26.43	26.78	35,094	-1.13(-4.04%)

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.