Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	21.83	22.03	21.27	21.83	2,678,897	-0.65(-2.90%)
Jul 29, 2010	21.83	22.67	21.39	22.48	8,228,103	+1.67(+8.01%)
Jul 28, 2010	21.31	21.45	20.66	20.81	15,416	-0.60(-2.82%)
Jul 27, 2010	21.92	21.97	21.21	21.41	1,848,669	-0.26(-1.22%)
Jul 26, 2010	21.55	21.78	21.36	21.68	1,204,256	+0.21(+0.99%)
Jul 23, 2010	21.03	21.49	20.88	21.47	1,233,974	+0.22(+1.04%)
Jul 22, 2010	21.05	21.38	20.85	21.25	1,519,819	+0.62(+2.99%)
Jul 21, 2010	21.41	21.52	20.44	20.63	1,556,933	-0.61(-2.87%)
Jul 20, 2010	19.98	21.26	19.98	21.24	3,015,330	+0.98(+4.86%)
Jul 19, 2010	20.45	20.74	20.09	20.25	1,412,859	-0.05(-0.26%)
Jul 16, 2010	20.31	20.59	20.16	20.31	1,252,768	-0.40(-1.92%)
Jul 15, 2010	20.56	20.83	20.14	20.70	838,564	+0.11(+0.56%)
Jul 14, 2010	20.63	20.96	20.38	20.59	1,202,259	-0.16(-0.77%)
Jul 13, 2010	20.75	21.06	20.49	20.75	627	+0.02(+0.09%)
Jul 12, 2010	21.06	21.36	20.47	20.73	2,023,136	-0.48(-2.27%)
Jul 09, 2010	21.21	21.25	20.75	21.21	1,006,613	+0.24(+1.14%)
Jul 08, 2010	20.82	21.05	20.23	20.97	1,425,260	+0.53(+2.59%)
Jul 07, 2010	19.47	20.44	19.47	20.44	1,473,858	+0.99(+5.08%)
Jul 06, 2010	19.88	20.26	19.17	19.46	3,377	-0.30(-1.50%)
Jul 02, 2010	19.75	19.96	19.36	19.75	1,121,632	+0.29(+1.47%)
Jul 01, 2010	19.72	19.98	19.01	19.47	2,115,894	-0.34(-1.71%)
Jun 30, 2010	19.51	20.29	19.50	19.80	859	+0.31(+1.58%)
Jun 29, 2010	19.80	19.99	19.45	19.50	2,873,623	-1.16(-5.64%)
Jun 25, 2010	20.66	20.70	19.96	20.66	4,524,308	+0.73(+3.65%)
Jun 24, 2010	20.13	20.27	19.77	19.93	2,585,236	-0.26(-1.31%)
Jun 23, 2010	20.65	20.68	19.96	20.20	2,687,702	-0.43(-2.10%)
Jun 22, 2010	21.37	21.68	20.61	20.63	1,360	-0.74(-3.47%)
Jun 21, 2010	21.47	21.69	21.14	21.37	2,372,115	+0.29(+1.36%)
Jun 18, 2010	21.08	21.19	20.82	21.08	2,262,000	-0.09(-0.42%)
Jun 17, 2010	21.31	21.41	20.50	21.17	2,907,332	-0.15(-0.72%)
Jun 16, 2010	20.62	21.65	20.62	21.33	3,564,791	+0.19(+0.90%)
Jun 15, 2010	20.27	21.15	20.16	21.14	3,168,740	+1.05(+5.23%)
Jun 14, 2010	20.66	20.78	19.99	20.09	2,257,450	-0.16(-0.81%)
Jun 11, 2010	19.76	20.51	19.73	20.25	3,712,808	+0.11(+0.55%)
Jun 10, 2010	19.62	20.17	19.45	20.14	3,637,024	+0.92(+4.77%)
Jun 09, 2010	18.71	19.61	18.53	19.22	5,928,757	+0.26(+1.37%)
Jun 08, 2010	18.47	19.04	18.17	18.96	3,025,441	+0.73(+4.02%)
Jun 07, 2010	18.61	19.35	18.11	18.23	4,750,197	-0.69(-3.64%)
Jun 04, 2010	18.92	19.67	18.64	18.92	4,014,684	-0.24(-1.24%)
Jun 03, 2010	19.48	19.50	18.68	19.16	4,618,148	-0.19(-0.96%)
Jun 02, 2010	18.13	19.43	18.04	19.34	9,694,899	+1.54(+8.62%)
Jun 01, 2010	19.69	19.98	17.53	17.81	15,108,036	-2.60(-12.75%)
May 28, 2010	20.41	22.78	20.32	20.41	11,441,657	-2.55(-11.10%)
May 27, 2010	23.83	24.37	22.73	22.96	9,802,337	-0.60(-2.56%)
May 26, 2010	23.57	24.15	23.40	23.56	2,364,647	+0.26(+1.12%)
May 25, 2010	22.04	23.35	21.77	23.30	2,816,011	+0.80(+3.55%)
May 24, 2010	23.23	23.47	22.50	22.50	1,500,653	-0.88(-3.75%)
May 21, 2010	22.06	23.73	21.62	23.38	2,737,286	+0.86(+3.84%)
May 20, 2010	22.65	23.07	22.51	22.52	2,006,484	-1.28(-5.39%)
May 19, 2010	24.39	24.65	23.65	23.80	2,083,985	-0.70(-2.86%)
May 18, 2010	25.25	25.41	24.41	24.50	1,903,088	-0.27(-1.10%)
May 17, 2010	25.53	25.77	24.31	24.78	2,000,748	-0.67(-2.62%)
May 14, 2010	25.44	26.09	24.87	25.44	1,698,323	-0.81(-3.09%)
May 13, 2010	26.68	26.89	26.14	26.25	849,237	-0.50(-1.86%)
May 12, 2010	26.00	26.89	26.00	26.75	1,227,648	+0.82(+3.18%)
May 11, 2010	26.28	26.49	25.83	25.93	895	+0.30(+1.15%)
May 10, 2010	25.34	25.67	25.32	25.63	2,438,310	+1.50(+6.21%)
May 07, 2010	24.31	24.84	23.48	24.13	3,097,676	-0.41(-1.65%)
May 06, 2010	26.51	26.85	22.99	24.54	4,029,917	-2.06(-7.74%)
May 05, 2010	26.75	27.25	26.46	26.60	1,765,044	-0.63(-2.31%)
May 04, 2010	28.88	28.88	26.85	27.22	3,343,060	-1.99(-6.82%)

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.