Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	27.13	27.44	26.42	27.13	805,073	-0.36(-1.31%)
Jul 29, 2010	27.66	27.95	26.77	27.49	891	+0.18(+0.66%)
Jul 28, 2010	27.31	28.15	26.96	27.31	2,375	-0.49(-1.76%)
Jul 27, 2010	28.30	28.80	27.40	27.80	1,985	-0.50(-1.77%)
Jul 26, 2010	27.82	28.39	27.22	28.30	884,891	+0.76(+2.76%)
Jul 23, 2010	26.56	27.70	26.42	27.54	860,361	+0.74(+2.76%)
Jul 22, 2010	26.02	26.99	26.02	26.80	406	+1.40(+5.51%)
Jul 21, 2010	26.03	26.42	25.32	25.40	1,266,140	-0.36(-1.40%)
Jul 20, 2010	24.03	25.88	23.81	25.76	2,195	+1.05(+4.25%)
Jul 19, 2010	24.33	24.76	23.37	24.71	1,472,289	+0.58(+2.40%)
Jul 16, 2010	24.13	26.16	24.10	24.13	1,552,347	-2.35(-8.87%)
Jul 15, 2010	26.55	26.62	25.80	26.48	757,805	-0.12(-0.45%)
Jul 14, 2010	26.25	26.81	26.11	26.60	5,474	+0.12(+0.45%)
Jul 13, 2010	26.48	26.88	25.83	26.48	7,281	+1.43(+5.69%)
Jul 12, 2010	25.50	25.91	24.94	25.05	1,123,332	-0.62(-2.40%)
Jul 09, 2010	25.67	25.76	24.18	25.67	1,239,827	+1.44(+5.94%)
Jul 08, 2010	24.23	24.78	23.77	24.23	2,781	+0.02(+0.08%)
Jul 07, 2010	24.21	24.36	22.55	24.21	1,643,383	+1.72(+7.65%)
Jul 06, 2010	22.49	23.92	22.33	22.49	11,851	+0.22(+0.99%)
Jul 02, 2010	22.27	23.00	22.06	22.27	831,893	-0.51(-2.24%)
Jul 01, 2010	22.79	23.17	22.25	22.78	1,857,703	-0.09(-0.39%)
Jun 30, 2010	22.87	23.28	22.22	22.87	28,842	+0.15(+0.66%)
Jun 29, 2010	23.40	23.59	22.20	22.72	3,337	-3.45(-13.18%)
Jun 25, 2010	26.17	26.57	25.79	26.17	2,142,888	+0.08(+0.31%)
Jun 24, 2010	26.09	27.96	25.19	26.09	3,737	-2.15(-7.61%)
Jun 23, 2010	28.91	29.30	28.00	28.24	2,442,092	-0.80(-2.75%)
Jun 22, 2010	29.04	32.04	28.91	29.04	3,451	-2.66(-8.39%)
Jun 21, 2010	33.51	33.94	31.42	31.70	1,149,613	-1.18(-3.59%)
Jun 18, 2010	32.88	33.01	31.55	32.88	1,362,302	+0.89(+2.78%)
Jun 17, 2010	31.99	32.28	31.11	31.99	333	+0.08(+0.25%)
Jun 16, 2010	30.87	32.40	30.87	31.91	992,804	+0.19(+0.60%)
Jun 15, 2010	31.72	32.05	31.25	31.72	4,330	+0.33(+1.05%)
Jun 14, 2010	31.61	32.25	31.23	31.39	1,021,834	+0.29(+0.93%)
Jun 11, 2010	30.70	31.87	30.62	31.10	1,133,294	-0.21(-0.67%)
Jun 10, 2010	31.31	31.35	30.59	31.31	4,711	+1.67(+5.63%)
Jun 09, 2010	29.45	30.77	29.13	29.64	1,179,999	+0.48(+1.65%)
Jun 08, 2010	28.92	29.25	28.00	29.16	250	+0.29(+1.00%)
Jun 07, 2010	30.35	30.56	28.78	28.87	1,081,995	-1.40(-4.63%)
Jun 04, 2010	30.27	31.60	30.00	30.27	1,662,689	-2.18(-6.72%)
Jun 03, 2010	32.45	32.97	31.49	32.45	977,722	+0.40(+1.25%)
Jun 02, 2010	32.05	32.06	30.01	32.05	1,376,132	+1.45(+4.74%)
Jun 01, 2010	30.60	32.30	30.60	30.60	2,421	-1.90(-5.85%)
May 28, 2010	32.50	33.13	31.97	32.50	1,845,460	-0.19(-0.58%)
May 27, 2010	30.54	32.70	30.54	32.69	1,847,609	+2.73(+9.11%)
May 26, 2010	29.96	31.59	29.63	29.96	2,428	+0.10(+0.33%)
May 25, 2010	28.43	29.89	27.80	29.86	4,990	-0.06(-0.20%)
May 24, 2010	30.30	30.74	29.81	29.92	1,030,402	-0.51(-1.68%)
May 21, 2010	28.69	30.96	28.36	30.43	1,784,822	+0.96(+3.26%)
May 20, 2010	29.47	30.92	29.18	29.47	2,853,339	-2.02(-6.41%)
May 19, 2010	31.32	32.47	30.77	31.49	2,020,576	-0.12(-0.38%)
May 18, 2010	33.64	34.24	31.26	31.61	38,462	-1.27(-3.86%)
May 17, 2010	33.71	34.47	31.12	32.88	2,514,867	-0.71(-2.11%)
May 14, 2010	33.59	36.13	33.23	33.59	2,203,409	-2.54(-7.03%)
May 13, 2010	36.20	37.16	35.63	36.13	1,554,735	-0.07(-0.19%)
May 12, 2010	34.43	36.62	34.31	36.20	2,946,900	+2.08(+6.10%)
May 11, 2010	34.55	34.98	34.07	34.12	8,189	+0.98(+2.96%)
May 10, 2010	33.03	33.72	32.81	33.14	3,430,245	+3.82(+13.03%)
May 07, 2010	33.70	33.75	29.10	29.32	3,573,893	-1.98(-6.33%)
May 06, 2010	34.61	100000	27.85	31.30	5,354,191	-2.62(-7.72%)
May 05, 2010	34.16	35.62	33.89	33.92	2,309,703	-0.73(-2.11%)
May 04, 2010	34.31	35.05	33.70	34.65	1,811,921	-0.65(-1.84%)

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.