Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	25.79	25.88	23.84	25.79	663,008	+1.30(+5.31%)
Jul 29, 2010	24.84	25.07	24.26	24.49	526,220	-0.05(-0.20%)
Jul 28, 2010	24.54	25.07	24.39	24.54	1,502	-0.52(-2.08%)
Jul 27, 2010	25.27	25.42	24.68	25.06	908,537	+0.03(+0.12%)
Jul 26, 2010	24.03	25.08	24.03	25.03	374,465	+1.08(+4.51%)
Jul 23, 2010	23.34	24.07	23.22	23.95	396,186	+0.46(+1.96%)
Jul 22, 2010	23.30	23.77	23.13	23.49	758,512	+0.56(+2.44%)
Jul 21, 2010	24.00	24.02	22.71	22.93	735,884	-0.97(-4.06%)
Jul 20, 2010	24.15	24.26	23.65	23.90	777,624	-0.43(-1.77%)
Jul 19, 2010	24.37	24.62	24.19	24.33	412,975	+0.02(+0.08%)
Jul 16, 2010	24.31	25.44	24.17	24.31	517,033	-0.95(-3.76%)
Jul 15, 2010	25.10	25.50	24.82	25.26	763,183	+0.28(+1.12%)
Jul 14, 2010	24.41	25.04	24.33	24.98	460,408	+0.41(+1.67%)
Jul 13, 2010	24.57	24.72	23.71	24.57	3,672	+0.96(+4.07%)
Jul 12, 2010	24.18	24.19	23.33	23.61	172,878	-0.63(-2.60%)
Jul 09, 2010	24.24	24.29	23.74	24.24	368,898	+0.09(+0.37%)
Jul 08, 2010	24.15	24.26	23.28	24.15	1,116	+1.00(+4.32%)
Jul 07, 2010	23.02	23.20	22.25	23.15	779,744	+0.23(+1.00%)
Jul 06, 2010	22.92	23.89	22.73	22.92	2,974	-0.28(-1.21%)
Jul 02, 2010	23.20	23.94	23.07	23.20	463,365	-0.50(-2.11%)
Jul 01, 2010	23.66	23.92	22.90	23.70	1,756,089	-0.04(-0.17%)
Jun 30, 2010	23.74	24.15	22.55	23.74	4,216	-0.49(-2.02%)
Jun 29, 2010	25.94	25.98	24.08	24.23	953,328	-2.82(-10.43%)
Jun 25, 2010	27.05	27.95	26.42	27.05	845,392	+0.42(+1.58%)
Jun 24, 2010	26.63	27.23	26.46	26.63	421	-0.50(-1.84%)
Jun 23, 2010	27.42	27.42	26.70	27.13	455,974	-0.40(-1.45%)
Jun 22, 2010	27.53	28.98	27.49	27.53	1,082	-1.03(-3.61%)
Jun 21, 2010	29.05	29.46	28.40	28.56	511,516	-0.22(-0.76%)
Jun 18, 2010	28.78	28.97	28.46	28.78	354,182	-0.07(-0.24%)
Jun 17, 2010	28.85	28.98	28.45	28.85	260,794	+0.21(+0.73%)
Jun 16, 2010	28.65	28.86	28.40	28.64	359,836	-0.13(-0.45%)
Jun 15, 2010	28.77	28.88	28.24	28.77	1,881	+0.57(+2.02%)
Jun 14, 2010	28.29	28.71	28.08	28.20	343,206	+0.14(+0.50%)
Jun 11, 2010	27.50	28.11	27.28	28.06	255,546	+0.36(+1.30%)
Jun 10, 2010	27.70	27.74	27.13	27.70	1,748	+0.60(+2.21%)
Jun 09, 2010	27.50	27.76	26.86	27.10	441,503	-0.18(-0.66%)
Jun 08, 2010	27.68	28.12	26.79	27.28	357,439	-0.30(-1.09%)
Jun 07, 2010	27.94	28.52	27.15	27.58	363,195	-0.31(-1.11%)
Jun 04, 2010	27.89	29.62	27.81	27.89	553,833	-1.41(-4.81%)
Jun 03, 2010	29.30	29.32	28.09	29.30	633,242	+0.99(+3.50%)
Jun 02, 2010	28.31	28.36	26.44	28.31	664,707	+1.95(+7.40%)
Jun 01, 2010	27.15	27.56	26.36	26.36	513,710	-0.90(-3.30%)
May 28, 2010	27.26	27.53	26.95	27.26	361,747	-0.29(-1.05%)
May 27, 2010	26.94	27.55	26.56	27.55	468,836	+1.04(+3.92%)
May 26, 2010	26.51	27.20	25.84	26.51	1,531	+0.60(+2.32%)
May 25, 2010	25.53	25.97	25.09	25.91	487,694	-0.18(-0.69%)
May 24, 2010	26.17	26.73	25.71	26.09	388,965	-0.19(-0.72%)
May 21, 2010	25.30	26.79	25.29	26.28	983,471	+0.43(+1.66%)
May 20, 2010	25.95	26.64	25.79	25.85	889,305	-0.96(-3.58%)
May 19, 2010	27.09	27.29	26.62	26.81	527,628	-0.49(-1.79%)
May 18, 2010	27.68	28.18	27.23	27.30	13,600	-0.17(-0.62%)
May 17, 2010	28.04	28.28	26.75	27.47	420,463	-0.44(-1.58%)
May 14, 2010	27.91	28.49	27.09	27.91	444,085	-0.59(-2.07%)
May 13, 2010	28.60	29.13	28.33	28.50	361,342	-0.23(-0.80%)
May 12, 2010	27.65	28.77	27.50	28.73	604,163	+1.16(+4.21%)
May 11, 2010	27.80	28.18	27.42	27.57	709,138	+0.37(+1.36%)
May 10, 2010	27.11	27.20	26.92	27.20	811,630	+0.48(+1.80%)
May 07, 2010	27.50	27.83	26.58	26.72	912,602	-1.17(-4.20%)
May 06, 2010	27.89	29.39	25.26	27.89	200	-0.54(-1.90%)
May 05, 2010	29.18	29.41	28.19	28.43	1,082,356	+0.23(+0.82%)
May 04, 2010	28.83	28.87	27.95	28.20	497,861	-1.06(-3.62%)

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.