Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	28.97	29.60	28.42	29.55	129,701	+0.32(+1.09%)
Jul 29, 2010	29.41	29.71	28.90	29.23	81,714	-0.07(-0.24%)
Jul 28, 2010	29.59	29.96	29.22	29.30	80,555	-0.45(-1.51%)
Jul 27, 2010	29.89	30.00	29.25	29.75	209,445	+0.09(+0.29%)
Jul 26, 2010	29.71	29.83	29.22	29.66	331,877	+0.14(+0.47%)
Jul 23, 2010	28.30	29.66	27.86	29.53	169,083	+1.04(+3.66%)
Jul 22, 2010	27.83	28.60	27.83	28.48	182,076	+1.13(+4.13%)
Jul 21, 2010	27.95	28.20	27.31	27.35	100,457	-0.34(-1.21%)
Jul 20, 2010	26.31	27.74	26.15	27.69	155,687	+0.91(+3.38%)
Jul 19, 2010	26.31	26.80	26.00	26.79	98,934	+0.56(+2.14%)
Jul 16, 2010	27.04	27.10	26.17	26.22	169,843	-1.10(-4.04%)
Jul 15, 2010	27.83	27.95	27.04	27.33	128,801	-0.55(-1.98%)
Jul 14, 2010	27.64	27.99	27.63	27.88	74,395	+0.05(+0.19%)
Jul 13, 2010	26.47	27.97	26.36	27.83	135,495	+1.78(+6.82%)
Jul 12, 2010	26.60	26.85	25.82	26.05	94,147	-0.66(-2.48%)
Jul 09, 2010	26.32	26.72	26.11	26.72	96,742	+0.42(+1.61%)
Jul 08, 2010	26.06	26.39	25.77	26.29	177,757	+0.53(+2.04%)
Jul 07, 2010	25.29	25.90	25.21	25.77	111,517	+0.64(+2.54%)
Jul 06, 2010	25.86	26.22	25.07	25.13	181,656	-0.27(-1.05%)
Jul 02, 2010	25.42	25.65	25.06	25.40	99,734	+0.23(+0.93%)
Jul 01, 2010	25.67	25.90	24.62	25.16	89,813	-0.38(-1.48%)
Jun 30, 2010	26.21	26.36	25.37	25.54	149,391	-0.59(-2.24%)
Jun 29, 2010	27.60	27.63	25.88	26.13	178,277	-1.67(-6.02%)
Jun 25, 2010	27.37	28.33	27.22	27.80	560,928	+0.55(+2.02%)
Jun 24, 2010	27.61	27.92	27.22	27.25	66,950	-0.62(-2.23%)
Jun 23, 2010	27.88	28.31	27.54	27.87	57,330	-0.13(-0.46%)
Jun 22, 2010	28.50	29.36	27.97	28.00	117,210	-0.53(-1.84%)
Jun 21, 2010	28.94	28.94	28.35	28.53	113,291	+0.03(+0.12%)
Jun 18, 2010	28.79	28.92	28.40	28.49	141,924	-0.08(-0.27%)
Jun 17, 2010	28.83	29.31	28.44	28.57	57,053	-0.09(-0.30%)
Jun 16, 2010	28.35	28.87	27.88	28.66	56,202	+0.08(+0.27%)
Jun 15, 2010	27.63	28.68	27.33	28.58	75,658	+1.04(+3.79%)
Jun 14, 2010	27.68	28.16	27.41	27.54	58,961	+0.18(+0.66%)
Jun 11, 2010	26.65	27.47	26.65	27.35	87,102	+0.38(+1.41%)
Jun 10, 2010	26.27	27.00	26.27	26.97	81,958	+1.17(+4.54%)
Jun 09, 2010	26.05	26.66	25.67	25.80	140,880	-0.09(-0.37%)
Jun 08, 2010	25.98	26.36	25.48	25.90	247,673	+0.03(+0.10%)
Jun 07, 2010	26.88	26.91	25.82	25.87	130,247	-0.93(-3.47%)
Jun 04, 2010	28.22	28.85	26.69	26.80	149,699	-2.13(-7.36%)
Jun 03, 2010	28.58	29.21	28.08	28.93	98,015	+0.27(+0.93%)
Jun 02, 2010	27.97	28.79	27.48	28.66	92,257	+0.71(+2.53%)
Jun 01, 2010	28.76	29.22	27.93	27.96	100,473	-0.94(-3.25%)
May 28, 2010	29.46	29.37	28.45	28.90	67,226	-0.56(-1.90%)
May 27, 2010	29.29	29.63	29.10	29.46	201,027	+0.63(+2.18%)
May 26, 2010	28.10	29.09	28.10	28.83	129,789	+0.82(+2.92%)
May 25, 2010	27.94	28.42	27.13	28.01	148,164	-0.63(-2.20%)
May 24, 2010	28.80	29.10	28.48	28.64	82,056	-0.28(-0.95%)
May 21, 2010	28.20	29.03	27.86	28.91	174,806	+0.21(+0.72%)
May 20, 2010	28.57	29.47	28.43	28.71	184,933	-1.11(-3.73%)
May 19, 2010	30.43	30.59	29.47	29.82	105,868	-0.64(-2.10%)
May 18, 2010	31.66	31.66	30.35	30.46	86,835	-0.87(-2.77%)
May 17, 2010	30.88	31.42	30.25	31.33	187,305	+0.68(+2.22%)
May 14, 2010	30.89	30.89	29.91	30.65	87,365	-0.54(-1.74%)
May 13, 2010	30.94	31.60	30.88	31.19	104,267	+0.21(+0.67%)
May 12, 2010	30.39	31.05	30.35	30.98	75,878	+0.61(+2.02%)
May 11, 2010	30.18	30.60	29.76	30.37	120,084	+0.09(+0.31%)
May 10, 2010	29.79	30.35	29.50	30.28	131,156	+1.66(+5.78%)
May 07, 2010	29.22	29.70	28.09	28.62	225,630	-0.59(-2.04%)
May 06, 2010	29.33	30.20	27.89	29.22	193,545	-0.28(-0.94%)
May 05, 2010	29.54	29.95	29.22	29.49	126,800	-0.31(-1.04%)
May 04, 2010	31.23	31.39	29.63	29.80	169,096	-1.66(-5.29%)

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.