Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	26.37	27.17	26.15	26.48	249,450	-0.30(-1.11%)
Jul 29, 2010	27.33	27.56	26.56	26.78	583,058	-0.63(-2.30%)
Jul 28, 2010	27.67	28.38	26.42	27.41	1,117,003	-1.02(-3.59%)
Jul 27, 2010	27.70	28.91	27.66	28.43	483,193	+0.90(+3.28%)
Jul 26, 2010	27.33	27.57	26.83	27.53	410,464	+0.20(+0.75%)
Jul 23, 2010	27.46	27.64	26.97	27.33	459,520	-0.34(-1.23%)
Jul 22, 2010	27.44	27.87	27.01	27.67	470,037	+0.66(+2.46%)
Jul 21, 2010	28.70	28.90	26.99	27.00	507,872	-1.51(-5.31%)
Jul 20, 2010	28.13	28.55	27.82	28.52	274,138	-0.06(-0.21%)
Jul 19, 2010	28.86	29.16	28.15	28.58	294,974	-0.26(-0.91%)
Jul 16, 2010	30.46	30.58	28.59	28.84	378,401	-1.96(-6.36%)
Jul 15, 2010	31.39	31.39	30.01	30.80	93,374	-0.48(-1.55%)
Jul 14, 2010	31.35	31.55	30.85	31.28	154,518	-0.26(-0.81%)
Jul 13, 2010	30.81	31.70	30.65	31.54	281,518	+1.12(+3.69%)
Jul 12, 2010	30.87	31.20	30.24	30.41	128,310	-0.58(-1.87%)
Jul 09, 2010	29.97	30.99	29.93	30.99	134,742	+0.95(+3.17%)
Jul 08, 2010	29.81	30.08	29.43	30.04	265,207	+0.35(+1.18%)
Jul 07, 2010	28.39	29.74	28.39	29.69	329,824	+1.51(+5.34%)
Jul 06, 2010	27.90	28.41	27.47	28.19	335,596	+0.66(+2.41%)
Jul 02, 2010	28.09	28.45	26.98	27.52	200,400	-0.28(-1.01%)
Jul 01, 2010	28.43	28.64	27.10	27.80	210,951	-0.57(-2.01%)
Jun 30, 2010	29.46	30.04	28.30	28.37	172,600	-1.05(-3.56%)
Jun 29, 2010	30.36	30.39	29.15	29.42	229,228	-1.57(-5.05%)
Jun 25, 2010	30.63	31.12	30.08	30.98	470,043	+0.57(+1.87%)
Jun 24, 2010	30.00	31.04	29.53	30.41	269,760	+0.31(+1.05%)
Jun 23, 2010	29.82	30.30	29.28	30.10	235,870	+0.31(+1.06%)
Jun 22, 2010	30.80	31.06	29.67	29.79	256,564	-0.85(-2.78%)
Jun 21, 2010	30.85	31.10	30.37	30.64	266,285	+0.03(+0.11%)
Jun 18, 2010	30.71	30.95	30.10	30.60	521,849	+0.11(+0.36%)
Jun 17, 2010	30.56	30.78	30.11	30.49	247,313	+0.19(+0.62%)
Jun 16, 2010	30.03	30.51	30.03	30.30	218,060	+0.05(+0.17%)
Jun 15, 2010	29.51	30.39	29.48	30.25	237,527	+0.90(+3.07%)
Jun 14, 2010	29.86	30.13	29.16	29.35	250,709	-0.34(-1.15%)
Jun 11, 2010	29.05	29.76	28.81	29.69	154,473	+0.35(+1.19%)
Jun 10, 2010	28.70	29.45	28.68	29.34	193,512	+0.82(+2.86%)
Jun 09, 2010	29.04	29.40	28.13	28.53	488,557	-0.40(-1.38%)
Jun 08, 2010	29.38	29.61	28.26	28.93	203,266	-0.23(-0.79%)
Jun 07, 2010	29.36	29.85	28.98	29.16	272,204	-0.11(-0.38%)
Jun 04, 2010	29.87	30.23	29.18	29.27	412,307	-1.39(-4.53%)
Jun 03, 2010	31.02	31.61	30.21	30.65	210,854	-0.41(-1.32%)
Jun 02, 2010	30.40	31.27	29.80	31.06	268,807	+1.00(+3.34%)
Jun 01, 2010	30.09	30.93	30.06	30.06	271,368	-0.29(-0.95%)
May 28, 2010	31.51	31.32	30.14	30.35	279,699	-1.17(-3.70%)
May 27, 2010	30.72	31.67	30.64	31.51	239,847	+1.46(+4.84%)
May 26, 2010	30.14	30.58	29.74	30.06	295,383	+0.07(+0.23%)
May 25, 2010	29.45	30.18	28.56	29.99	312,272	+0.28(+0.95%)
May 24, 2010	30.64	31.22	29.70	29.71	194,662	-1.10(-3.56%)
May 21, 2010	29.59	31.14	29.59	30.81	304,504	+1.14(+3.84%)
May 20, 2010	29.84	31.20	29.61	29.67	306,854	-1.95(-6.16%)
May 19, 2010	31.78	32.47	30.95	31.61	310,335	-0.39(-1.22%)
May 18, 2010	33.59	33.73	31.64	32.01	268,152	-1.43(-4.28%)
May 17, 2010	33.38	34.04	32.52	33.44	328,098	+0.07(+0.20%)
May 14, 2010	33.65	33.95	32.81	33.37	281,415	-0.48(-1.41%)
May 13, 2010	33.63	34.18	33.30	33.84	210,929	+0.01(+0.03%)
May 12, 2010	32.72	33.84	32.46	33.84	324,838	+1.29(+3.97%)
May 11, 2010	32.64	33.06	31.07	32.54	200,245	+0.83(+2.63%)
May 10, 2010	30.74	31.76	30.50	31.71	329,729	+2.03(+6.85%)
May 07, 2010	30.52	30.88	29.56	29.67	381,840	-0.99(-3.22%)
May 06, 2010	32.19	32.42	29.07	30.66	513,898	-1.74(-5.36%)
May 05, 2010	32.28	32.76	31.57	32.40	362,542	+0.37(+1.14%)
May 04, 2010	32.10	32.17	31.56	32.03	557,847	-0.28(-0.87%)

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.