Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	25.62	26.55	25.25	25.62	253,339	-0.43(-1.65%)
Jul 29, 2010	25.81	26.50	25.31	26.05	314,666	+0.43(+1.68%)
Jul 28, 2010	24.53	25.73	24.33	25.62	300	+0.97(+3.94%)
Jul 27, 2010	26.54	26.54	24.62	24.65	430,987	-1.26(-4.86%)
Jul 26, 2010	26.97	26.99	25.90	25.91	228,966	-0.75(-2.81%)
Jul 23, 2010	25.59	26.90	25.59	26.66	276,097	+0.48(+1.83%)
Jul 22, 2010	25.98	26.50	25.58	26.18	199,778	+0.66(+2.59%)
Jul 21, 2010	25.48	26.60	25.45	25.52	398,308	-0.41(-1.58%)
Jul 20, 2010	25.01	25.95	24.20	25.93	719,219	+0.66(+2.61%)
Jul 19, 2010	27.07	27.19	24.90	25.27	926,235	-1.93(-7.10%)
Jul 16, 2010	27.20	28.31	27.17	27.20	375,700	-1.25(-4.39%)
Jul 15, 2010	28.62	28.81	27.88	28.45	251,547	-0.16(-0.56%)
Jul 14, 2010	29.24	29.24	28.41	28.61	318,532	-0.19(-0.66%)
Jul 13, 2010	28.98	29.55	28.60	28.80	374,120	+0.40(+1.41%)
Jul 12, 2010	29.54	29.54	27.86	28.40	212,729	-0.84(-2.87%)
Jul 09, 2010	29.24	29.38	28.05	29.24	263,422	+1.32(+4.73%)
Jul 08, 2010	28.75	28.75	27.24	27.92	568,553	-0.73(-2.55%)
Jul 07, 2010	28.37	28.71	27.50	28.65	493,800	+0.58(+2.07%)
Jul 06, 2010	28.82	28.92	28.07	28.07	471,352	-0.77(-2.67%)
Jul 02, 2010	28.84	29.50	28.79	28.84	411,053	+0.26(+0.91%)
Jul 01, 2010	30.46	30.91	28.01	28.58	674,659	-2.37(-7.66%)
Jun 30, 2010	31.83	32.55	30.90	30.95	515	-0.84(-2.64%)
Jun 29, 2010	33.12	33.21	31.53	31.79	329,122	-3.01(-8.65%)
Jun 25, 2010	34.80	35.41	34.52	34.80	314,127	+0.36(+1.05%)
Jun 24, 2010	34.45	35.33	34.15	34.44	267,797	+0.10(+0.29%)
Jun 23, 2010	34.07	34.57	33.51	34.34	218,742	+0.25(+0.73%)
Jun 22, 2010	34.23	35.39	34.00	34.09	255,003	+0.13(+0.38%)
Jun 21, 2010	35.31	36.49	33.85	33.96	626,732	-1.04(-2.97%)
Jun 18, 2010	35.00	35.03	33.69	35.00	611,446	+1.73(+5.20%)
Jun 17, 2010	33.37	33.99	32.70	33.27	434,053	+0.46(+1.40%)
Jun 16, 2010	32.55	33.47	32.50	32.81	223,005	+0.15(+0.46%)
Jun 15, 2010	32.35	32.83	32.01	32.66	184,392	+0.66(+2.06%)
Jun 14, 2010	33.20	33.25	32.00	32.00	181,758	-0.85(-2.59%)
Jun 11, 2010	32.44	33.10	31.81	32.85	289,072	+0.85(+2.66%)
Jun 10, 2010	32.34	32.34	31.83	32.00	189,121	+0.00(+0.00%)
Jun 09, 2010	33.03	33.03	31.91	32.00	282,975	-0.45(-1.39%)
Jun 08, 2010	31.88	33.39	31.58	32.45	381,873	+1.15(+3.67%)
Jun 07, 2010	31.63	33.10	31.15	31.30	462,326	-0.33(-1.04%)
Jun 04, 2010	31.63	32.96	31.29	31.63	218,524	-0.45(-1.40%)
Jun 03, 2010	32.53	32.83	31.76	32.08	180,808	-0.58(-1.78%)
Jun 02, 2010	32.82	33.00	31.60	32.66	393,093	+0.66(+2.06%)
Jun 01, 2010	35.03	35.30	31.61	32.00	741,146	-2.61(-7.54%)
May 28, 2010	34.61	35.42	33.94	34.61	354,343	-0.53(-1.51%)
May 27, 2010	35.40	36.24	34.09	35.14	885,933	+0.73(+2.12%)
May 26, 2010	36.88	37.48	33.71	34.41	1,159,170	-1.01(-2.85%)
May 25, 2010	31.39	35.51	31.00	35.42	1,188,730	+3.65(+11.49%)
May 24, 2010	30.38	32.47	30.27	31.77	562,075	+1.59(+5.27%)
May 21, 2010	28.66	30.99	28.10	30.18	669,587	+0.69(+2.34%)
May 20, 2010	29.56	29.97	29.29	29.49	734,664	-1.80(-5.75%)
May 19, 2010	32.04	32.04	30.11	31.29	744,754	-1.12(-3.46%)
May 18, 2010	33.37	33.59	32.32	32.41	547,992	-1.15(-3.43%)
May 17, 2010	36.06	36.11	33.35	33.56	441,353	-1.98(-5.57%)
May 14, 2010	35.54	36.71	34.48	35.54	392,367	-0.06(-0.17%)
May 13, 2010	36.37	36.80	35.59	35.60	428,255	-1.62(-4.37%)
May 12, 2010	36.85	37.95	35.69	37.23	1,263,868	+1.58(+4.42%)
May 11, 2010	35.86	36.12	35.30	35.65	1,290,544	+3.20(+9.86%)
May 10, 2010	31.83	32.71	31.73	32.45	404,487	+1.70(+5.53%)
May 07, 2010	33.34	33.34	30.07	30.75	488,200	+0.14(+0.46%)
May 06, 2010	30.61	32.11	30.11	30.61	300	+0.68(+2.27%)
May 05, 2010	29.85	31.18	29.76	29.93	748,666	-1.52(-4.83%)
May 04, 2010	33.50	33.50	30.62	31.45	200	-1.89(-5.67%)

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.