Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	26.82	27.51	26.65	27.39	331,643	+0.13(+0.46%)
Jul 29, 2010	27.40	27.60	26.84	27.26	247,167	+0.06(+0.21%)
Jul 28, 2010	27.53	27.87	27.10	27.21	266,005	-0.45(-1.62%)
Jul 27, 2010	28.00	28.25	27.53	27.65	540,551	-0.12(-0.44%)
Jul 26, 2010	27.29	27.80	27.06	27.78	396,800	+0.67(+2.47%)
Jul 23, 2010	26.36	27.28	26.36	27.11	416,987	+0.56(+2.09%)
Jul 22, 2010	26.27	26.89	25.66	26.55	476,218	+0.70(+2.71%)
Jul 21, 2010	26.06	26.31	25.69	25.85	441,752	+0.00(+0.00%)
Jul 20, 2010	24.92	25.91	24.86	25.85	416,494	+0.54(+2.13%)
Jul 19, 2010	25.07	25.33	24.79	25.31	354,611	+0.30(+1.22%)
Jul 16, 2010	25.63	25.82	24.93	25.01	831,573	-0.83(-3.21%)
Jul 15, 2010	25.91	26.07	25.42	25.84	635,434	+0.01(+0.05%)
Jul 14, 2010	25.46	25.88	25.19	25.82	642,373	+0.17(+0.68%)
Jul 13, 2010	24.99	25.76	24.81	25.65	471,446	+0.99(+4.02%)
Jul 12, 2010	25.07	25.25	24.38	24.66	321,134	-0.60(-2.37%)
Jul 09, 2010	25.09	25.40	24.87	25.26	286,974	+0.11(+0.45%)
Jul 08, 2010	25.01	25.19	24.52	25.15	533,627	+0.40(+1.60%)
Jul 07, 2010	23.95	24.78	23.89	24.75	609,541	+0.93(+3.92%)
Jul 06, 2010	24.30	24.53	23.67	23.82	794,252	+0.01(+0.04%)
Jul 02, 2010	23.95	24.10	23.61	23.81	408,016	+0.02(+0.07%)
Jul 01, 2010	24.36	24.53	23.44	23.79	699,523	-0.57(-2.34%)
Jun 30, 2010	24.65	25.12	24.30	24.36	721,572	-0.28(-1.15%)
Jun 29, 2010	25.20	25.37	24.43	24.64	777,735	-0.53(-2.09%)
Jun 25, 2010	24.98	25.78	24.44	25.17	3,050,674	+0.30(+1.21%)
Jun 24, 2010	26.23	26.44	24.71	24.87	1,119,411	-1.67(-6.29%)
Jun 23, 2010	26.60	26.98	26.09	26.54	330,755	-0.03(-0.10%)
Jun 22, 2010	27.38	27.90	26.49	26.56	383,522	-0.68(-2.49%)
Jun 21, 2010	27.86	27.97	26.98	27.24	494,793	-0.14(-0.52%)
Jun 18, 2010	27.44	27.80	26.07	27.38	584,168	+0.06(+0.21%)
Jun 17, 2010	27.72	27.72	26.89	27.33	356,010	-0.15(-0.54%)
Jun 16, 2010	27.40	27.94	27.29	27.48	309,392	-0.25(-0.91%)
Jun 15, 2010	27.01	27.78	26.67	27.73	446,158	+0.80(+2.99%)
Jun 14, 2010	27.27	27.58	26.80	26.92	361,365	-0.09(-0.32%)
Jun 11, 2010	26.37	27.10	26.37	27.01	641,535	+0.19(+0.70%)
Jun 10, 2010	26.54	27.17	26.50	26.82	805,155	+0.81(+3.12%)
Jun 09, 2010	26.46	26.87	25.86	26.01	613,814	-0.30(-1.12%)
Jun 08, 2010	26.37	26.75	25.68	26.31	849,147	+0.01(+0.05%)
Jun 07, 2010	27.38	27.48	26.23	26.29	794,047	-1.06(-3.89%)
Jun 04, 2010	28.02	28.74	27.25	27.36	664,482	-1.51(-5.24%)
Jun 03, 2010	28.73	29.03	28.30	28.87	490,413	+0.12(+0.42%)
Jun 02, 2010	28.26	28.82	27.73	28.75	415,525	+0.86(+3.08%)
Jun 01, 2010	28.80	29.24	27.89	27.89	497,395	-1.06(-3.65%)
May 28, 2010	29.48	29.61	28.65	28.94	608,636	-0.53(-1.81%)
May 27, 2010	28.76	29.50	28.46	29.48	559,789	+1.38(+4.90%)
May 26, 2010	28.66	29.35	27.90	28.10	779,447	-0.29(-1.01%)
May 25, 2010	28.17	28.51	27.35	28.39	895,896	-0.29(-1.00%)
May 24, 2010	29.23	29.35	28.54	28.67	851,585	-0.82(-2.79%)
May 21, 2010	28.11	29.56	27.73	29.50	2,021,402	+2.28(+8.39%)
May 20, 2010	27.18	28.78	27.02	27.21	568,464	-1.67(-5.79%)
May 19, 2010	29.62	29.81	28.54	28.89	431,824	-0.79(-2.67%)
May 18, 2010	30.63	31.01	29.50	29.68	335,088	-0.53(-1.76%)
May 17, 2010	30.96	31.36	29.38	30.21	287,314	-0.50(-1.64%)
May 14, 2010	31.13	31.13	30.20	30.71	321,754	-0.68(-2.18%)
May 13, 2010	31.76	31.90	31.25	31.40	387,114	-0.54(-1.68%)
May 12, 2010	30.72	32.24	30.72	31.93	477,185	+1.39(+4.57%)
May 11, 2010	30.56	31.09	29.95	30.54	262,727	+0.08(+0.27%)
May 10, 2010	29.67	30.57	29.11	30.46	534,291	+1.90(+6.64%)
May 07, 2010	29.31	29.60	28.15	28.56	871,265	-0.86(-2.93%)
May 06, 2010	30.38	30.90	28.04	29.42	595,290	-1.11(-3.65%)
May 05, 2010	30.38	30.89	29.97	30.54	561,362	-0.34(-1.11%)
May 04, 2010	31.35	31.71	30.68	30.88	671,439	-1.06(-3.32%)

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.