Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	25.67	26.39	25.24	25.96	331,783	-0.15(-0.57%)
Jul 28, 2011	26.17	26.58	25.75	26.11	363,329	+0.04(+0.15%)
Jul 27, 2011	26.43	26.51	25.38	26.07	464,013	-0.50(-1.88%)
Jul 26, 2011	27.03	27.03	26.47	26.57	288,476	-0.39(-1.45%)
Jul 25, 2011	27.79	27.79	26.74	26.96	452,886	-1.31(-4.63%)
Jul 22, 2011	27.30	28.37	26.91	28.27	381,500	+1.30(+4.82%)
Jul 21, 2011	27.13	27.89	26.67	26.97	347,835	-0.12(-0.44%)
Jul 20, 2011	27.16	27.18	26.05	27.09	409,643	-0.03(-0.11%)
Jul 19, 2011	25.50	27.36	25.49	27.12	637,974	+2.01(+8.00%)
Jul 18, 2011	25.75	25.90	24.61	25.11	625,473	-0.56(-2.18%)
Jul 15, 2011	23.42	25.75	23.42	25.67	602,135	+2.51(+10.84%)
Jul 14, 2011	23.73	23.94	23.12	23.16	835,608	-0.56(-2.36%)
Jul 13, 2011	23.51	24.28	22.80	23.72	919,957	+0.26(+1.11%)
Jul 12, 2011	23.16	23.86	22.70	23.46	416,936	+0.19(+0.82%)
Jul 11, 2011	23.70	24.16	22.92	23.27	555,707	-0.86(-3.56%)
Jul 08, 2011	23.88	24.35	23.64	24.13	320,651	-0.15(-0.62%)
Jul 07, 2011	24.25	24.95	24.05	24.28	882,080	+0.12(+0.50%)
Jul 06, 2011	24.21	24.41	23.88	24.16	3,725,148	-0.01(-0.04%)
Jul 05, 2011	22.95	24.19	22.95	24.17	831,046	+1.32(+5.78%)
Jul 01, 2011	23.88	23.93	22.27	22.85	1,404,874	+0.18(+0.79%)
Jun 30, 2011	23.63	23.83	22.46	22.67	423,253	-0.77(-3.28%)
Jun 29, 2011	23.55	24.37	23.21	23.44	589,638	+0.04(+0.17%)
Jun 28, 2011	21.95	23.42	21.91	23.40	285,074	+1.60(+7.34%)
Jun 27, 2011	21.48	22.04	21.05	21.80	298,577	+0.03(+0.14%)
Jun 24, 2011	22.27	22.65	21.30	21.77	1,342,918	-0.42(-1.89%)
Jun 23, 2011	21.63	22.31	21.15	22.19	559,587	+0.03(+0.14%)
Jun 22, 2011	21.22	22.26	21.20	22.16	544,351	+0.87(+4.09%)
Jun 21, 2011	20.36	21.58	20.22	21.29	470,739	+0.99(+4.88%)
Jun 20, 2011	20.19	20.59	19.13	20.30	676,699	+0.68(+3.47%)
Jun 17, 2011	21.49	22.18	19.50	19.62	3,684,417	-1.77(-8.27%)
Jun 16, 2011	20.46	21.47	20.39	21.39	899,445	+0.85(+4.14%)
Jun 15, 2011	19.99	20.73	19.72	20.54	556,310	+0.16(+0.79%)
Jun 14, 2011	19.97	20.44	19.63	20.38	600,873	+0.55(+2.77%)
Jun 13, 2011	21.22	21.34	19.28	19.83	967,985	-1.35(-6.37%)
Jun 10, 2011	22.48	22.63	21.02	21.18	654,423	-1.42(-6.28%)
Jun 09, 2011	23.33	23.80	22.52	22.60	322,338	-0.70(-3.00%)
Jun 08, 2011	24.05	24.66	23.16	23.30	288,727	-0.78(-3.24%)
Jun 07, 2011	25.90	25.92	23.89	24.08	325,908	-1.40(-5.49%)
Jun 06, 2011	25.82	25.96	25.05	25.48	527,817	-0.55(-2.11%)
Jun 03, 2011	26.00	26.16	25.00	26.03	476,637	+0.97(+3.87%)
May 24, 2011	24.54	25.38	24.34	25.06	336,313	+0.72(+2.96%)
May 23, 2011	24.38	24.84	23.85	24.34	258,537	-0.61(-2.44%)
May 20, 2011	23.95	25.11	23.48	24.95	275,097	+0.88(+3.63%)
May 19, 2011	24.47	25.16	23.86	24.07	560,084	-0.03(-0.10%)
May 18, 2011	22.80	24.34	22.51	24.10	291,850	+1.31(+5.75%)
May 17, 2011	22.22	22.82	21.93	22.79	259,776	+0.33(+1.47%)
May 16, 2011	23.11	23.78	22.27	22.46	169,484	-0.87(-3.73%)
May 13, 2011	23.79	23.92	23.06	23.33	202,853	-0.46(-1.93%)
May 12, 2011	23.74	24.34	23.15	23.79	215,477	-0.21(-0.88%)
May 11, 2011	25.10	25.22	23.50	24.00	531,998	-1.17(-4.65%)
May 10, 2011	25.39	25.49	24.56	25.17	271,384	-0.38(-1.49%)
May 09, 2011	25.08	26.27	24.86	25.55	432,537	+0.84(+3.40%)
May 06, 2011	23.80	25.17	23.44	24.71	720,160	+1.71(+7.43%)
May 05, 2011	22.79	24.10	21.32	23.00	1,708,266	-0.44(-1.88%)
May 04, 2011	25.98	26.11	23.21	23.44	768,572	-2.59(-9.95%)
May 03, 2011	26.62	27.11	25.79	26.03	394,585	-0.79(-2.95%)

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.