Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	26.56	27.25	26.20	27.05	358,817	+0.46(+1.71%)
Jul 29, 2010	26.57	26.93	24.68	26.60	1,253,645	-0.36(-1.34%)
Jul 28, 2010	27.80	28.12	25.54	26.96	413,457	-0.93(-3.34%)
Jul 27, 2010	27.97	28.26	27.67	27.89	165,535	+0.15(+0.55%)
Jul 26, 2010	27.07	27.89	27.01	27.74	239,914	+0.68(+2.53%)
Jul 23, 2010	26.43	27.05	25.36	27.05	566,050	+0.66(+2.52%)
Jul 22, 2010	28.49	29.58	26.24	26.39	800,277	-1.89(-6.68%)
Jul 21, 2010	28.18	29.65	28.02	28.28	485,178	+0.31(+1.12%)
Jul 20, 2010	27.01	28.24	26.68	27.97	259,337	+0.74(+2.72%)
Jul 19, 2010	27.33	27.35	26.04	27.23	204,812	-0.01(-0.03%)
Jul 16, 2010	27.81	27.99	27.05	27.24	265,926	-0.80(-2.84%)
Jul 15, 2010	28.71	28.84	28.01	28.03	194,873	-0.73(-2.54%)
Jul 14, 2010	27.43	29.11	27.21	28.76	434,150	+1.19(+4.30%)
Jul 13, 2010	27.43	27.90	27.32	27.58	229,688	+0.32(+1.18%)
Jul 12, 2010	27.45	27.45	27.11	27.25	138,593	-0.12(-0.45%)
Jul 09, 2010	27.80	27.80	27.05	27.38	135,663	-0.39(-1.40%)
Jul 08, 2010	28.22	28.43	27.62	27.77	173,884	-0.22(-0.78%)
Jul 07, 2010	25.96	28.01	25.56	27.99	378,658	+2.16(+8.38%)
Jul 06, 2010	25.56	27.03	25.26	25.82	345,509	+0.62(+2.45%)
Jul 02, 2010	25.34	25.46	24.49	25.20	114,173	-0.01(-0.04%)
Jul 01, 2010	25.05	25.32	23.56	25.21	353,412	+0.31(+1.26%)
Jun 30, 2010	25.39	26.27	24.86	24.90	126,251	-0.42(-1.65%)
Jun 29, 2010	27.16	27.17	25.13	25.32	204,059	-2.09(-7.62%)
Jun 25, 2010	26.39	27.49	26.16	27.41	1,475,352	+0.96(+3.63%)
Jun 24, 2010	26.40	27.05	26.31	26.45	151,447	-0.15(-0.57%)
Jun 23, 2010	26.06	26.86	25.88	26.60	174,827	+0.72(+2.79%)
Jun 22, 2010	25.93	26.70	25.80	25.88	176,000	+0.00(+0.00%)
Jun 21, 2010	27.98	28.00	25.42	25.88	327,940	-1.89(-6.80%)
Jun 18, 2010	27.33	27.79	27.27	27.77	167,999	+0.43(+1.56%)
Jun 17, 2010	27.62	27.66	26.95	27.34	111,787	-0.09(-0.31%)
Jun 16, 2010	26.71	28.47	26.69	27.43	391,901	+0.68(+2.56%)
Jun 15, 2010	26.19	26.85	26.12	26.74	246,887	+0.52(+1.99%)
Jun 14, 2010	27.15	27.15	26.13	26.22	415,458	-0.61(-2.26%)
Jun 11, 2010	25.63	27.03	25.54	26.83	658,402	+1.20(+4.67%)
Jun 10, 2010	24.98	25.85	24.96	25.63	515,070	+0.93(+3.77%)
Jun 09, 2010	24.66	24.96	24.40	24.70	144,946	+0.29(+1.21%)
Jun 08, 2010	24.21	24.60	23.63	24.41	99,106	+0.22(+0.90%)
Jun 07, 2010	24.56	24.81	23.87	24.19	190,769	-0.34(-1.39%)
Jun 04, 2010	24.97	25.49	24.23	24.53	382,948	-0.77(-3.04%)
Jun 03, 2010	24.97	25.63	24.61	25.30	277,052	+0.23(+0.91%)
Jun 02, 2010	24.06	25.09	23.79	25.07	293,049	+0.89(+3.69%)
Jun 01, 2010	23.97	24.26	23.57	24.18	221,008	+0.01(+0.04%)
May 28, 2010	24.63	25.11	23.86	24.17	308,524	-0.47(-1.89%)
May 27, 2010	24.06	24.68	23.56	24.63	207,394	+0.92(+3.88%)
May 26, 2010	22.86	24.25	22.86	23.71	854,854	+0.96(+4.21%)
May 25, 2010	23.05	23.38	22.28	22.75	392,120	-0.77(-3.27%)
May 24, 2010	23.95	24.70	23.51	23.52	224,384	-0.47(-1.98%)
May 21, 2010	23.35	25.02	23.25	24.00	553,218	+0.35(+1.49%)
May 20, 2010	23.60	24.14	23.51	23.65	319,259	-0.74(-3.04%)
May 19, 2010	24.83	25.02	24.21	24.39	368,564	-0.53(-2.13%)
May 18, 2010	24.88	25.63	23.97	24.92	406,462	+0.23(+0.92%)
May 17, 2010	24.62	24.89	23.92	24.69	327,012	+0.08(+0.31%)
May 14, 2010	23.97	24.82	23.48	24.62	556,149	+0.48(+2.01%)
May 13, 2010	22.46	24.45	22.13	24.13	1,113,292	+1.77(+7.89%)
May 12, 2010	20.88	22.45	20.87	22.37	372,215	+1.62(+7.83%)
May 11, 2010	20.07	20.76	19.33	20.74	386,632	+0.98(+4.95%)
May 10, 2010	19.95	20.87	19.48	19.76	183,710	-0.10(-0.53%)
May 07, 2010	20.52	20.52	19.19	19.87	196,908	-0.84(-4.08%)
May 06, 2010	21.33	21.49	18.94	20.71	464,108	-0.65(-3.02%)
May 05, 2010	21.47	21.73	21.18	21.36	209,143	-0.38(-1.75%)
May 04, 2010	21.47	21.90	21.33	21.74	297,309	-0.08(-0.35%)

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.