Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	24.64	24.73	24.04	24.64	3,044,740	+0.12(+0.50%)
Jul 29, 2010	24.53	24.72	24.20	24.52	3,283,861	+0.21(+0.85%)
Jul 28, 2010	24.32	24.60	24.18	24.32	158,129	-0.03(-0.13%)
Jul 27, 2010	24.35	25.09	24.30	24.35	387	-0.59(-2.37%)
Jul 26, 2010	24.67	25.05	24.38	24.94	3,119,495	+0.41(+1.68%)
Jul 23, 2010	25.04	25.04	24.05	24.53	6,760,539	+0.87(+3.69%)
Jul 22, 2010	23.12	23.67	23.03	23.65	4,333,346	+0.89(+3.93%)
Jul 21, 2010	22.64	23.05	22.52	22.76	3,617,526	+0.32(+1.42%)
Jul 20, 2010	22.44	22.46	21.75	22.44	2,330,195	+0.30(+1.35%)
Jul 19, 2010	22.04	22.20	21.70	22.14	1,420,635	+0.27(+1.22%)
Jul 16, 2010	21.88	22.49	21.82	21.88	2,779,641	-0.60(-2.67%)
Jul 15, 2010	22.81	22.89	22.22	22.48	2,833,934	-0.38(-1.66%)
Jul 14, 2010	22.72	23.07	22.56	22.86	2,004,010	+0.06(+0.25%)
Jul 13, 2010	22.71	23.01	22.67	22.80	778	+0.48(+2.14%)
Jul 12, 2010	22.55	22.62	22.11	22.32	2,106,012	-0.37(-1.63%)
Jul 09, 2010	22.69	22.76	22.29	22.69	1,936,396	+0.30(+1.33%)
Jul 08, 2010	22.39	22.52	22.03	22.39	2,045,720	+0.24(+1.09%)
Jul 07, 2010	21.41	22.19	21.33	22.15	3,051,080	+0.75(+3.50%)
Jul 06, 2010	21.46	21.82	21.18	21.40	2,935	+0.28(+1.34%)
Jul 02, 2010	21.12	21.42	20.98	21.12	2,181,584	-0.10(-0.48%)
Jul 01, 2010	21.44	21.57	20.81	21.22	3,564,699	-0.25(-1.15%)
Jun 30, 2010	21.53	21.94	21.40	21.47	1,160	-0.06(-0.29%)
Jun 29, 2010	22.02	22.10	21.35	21.53	3,597,355	-1.15(-5.05%)
Jun 25, 2010	22.68	22.72	22.17	22.68	4,279,972	+0.43(+1.94%)
Jun 24, 2010	22.69	22.86	22.19	22.25	2,956,907	-0.54(-2.37%)
Jun 23, 2010	22.85	22.99	22.31	22.78	3,555,506	-0.07(-0.32%)
Jun 22, 2010	23.86	23.90	22.80	22.86	5,200,205	-0.94(-3.95%)
Jun 21, 2010	23.81	24.23	23.66	23.80	2,377,217	+0.35(+1.51%)
Jun 18, 2010	23.44	23.74	23.29	23.44	3,227,051	-0.16(-0.70%)
Jun 17, 2010	23.89	23.96	23.35	23.61	3,192,879	-0.23(-0.97%)
Jun 16, 2010	23.79	24.02	23.71	23.84	2,468,084	-0.28(-1.15%)
Jun 15, 2010	23.50	24.15	23.50	24.12	2,692,098	+0.79(+3.37%)
Jun 14, 2010	23.49	23.81	23.25	23.33	2,841,623	+0.14(+0.60%)
Jun 11, 2010	22.65	23.21	22.60	23.19	3,206,740	+0.25(+1.10%)
Jun 10, 2010	22.38	22.95	22.36	22.94	3,366,022	+1.01(+4.59%)
Jun 09, 2010	21.89	22.58	21.84	21.93	3,099,356	+0.21(+0.95%)
Jun 08, 2010	21.58	21.90	21.28	21.73	2,414,019	+0.16(+0.74%)
Jun 07, 2010	22.11	22.29	21.54	21.57	2,840,679	-0.55(-2.49%)
Jun 04, 2010	22.12	23.07	22.01	22.12	3,249,087	-1.25(-5.36%)
Jun 03, 2010	23.17	23.66	23.17	23.37	3,677,733	+0.17(+0.73%)
Jun 02, 2010	23.20	23.22	22.28	23.20	3,366,032	+0.74(+3.29%)
Jun 01, 2010	22.76	23.30	22.46	22.46	3,322,680	-0.60(-2.61%)
May 28, 2010	23.06	23.49	22.82	23.06	3,759,886	-0.37(-1.58%)
May 27, 2010	23.05	23.43	22.82	23.43	2,613,048	+0.96(+4.25%)
May 26, 2010	22.68	22.92	22.37	22.48	194	+0.18(+0.81%)
May 25, 2010	21.83	22.33	21.55	22.30	4,763,979	-0.17(-0.75%)
May 24, 2010	22.61	22.91	22.44	22.47	4,221,244	-0.23(-1.03%)
May 21, 2010	22.08	22.83	21.96	22.70	8,139,566	+0.12(+0.54%)
May 20, 2010	22.71	23.30	22.57	22.58	6,106,617	-1.52(-6.29%)
May 19, 2010	24.45	24.55	23.46	24.09	5,373,443	-0.54(-2.20%)
May 18, 2010	25.56	25.74	24.51	24.64	3,280,900	-0.64(-2.55%)
May 17, 2010	25.24	25.59	24.62	25.28	2,523,580	+0.01(+0.02%)
May 14, 2010	25.27	25.84	24.94	25.27	2,545,239	-0.68(-2.62%)
May 13, 2010	26.41	26.51	25.91	25.95	2,258,275	-0.49(-1.84%)
May 12, 2010	25.88	26.52	25.88	26.44	2,128,805	+0.66(+2.58%)
May 11, 2010	25.98	26.25	25.69	25.77	3,381,178	-0.24(-0.92%)
May 10, 2010	25.89	26.05	25.81	26.01	3,290,567	+1.49(+6.06%)
May 07, 2010	24.88	25.00	23.86	24.53	5,412,694	-0.35(-1.43%)
May 06, 2010	24.88	26.27	22.99	24.88	391	-1.24(-4.75%)
May 05, 2010	26.33	26.51	26.12	26.12	3,556,308	-0.39(-1.47%)
May 04, 2010	26.87	26.87	26.23	26.52	3,253,470	-0.76(-2.79%)

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.