Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	23.78	24.71	23.31	24.19	470,890	+0.38(+1.60%)
Jul 29, 2010	24.55	24.55	23.27	23.81	596,928	-0.37(-1.53%)
Jul 28, 2010	24.99	25.27	23.84	24.18	517,980	-0.43(-1.75%)
Jul 27, 2010	25.51	25.60	24.28	24.61	328,140	-0.59(-2.34%)
Jul 26, 2010	24.21	25.57	23.78	25.20	721,907	+1.19(+4.96%)
Jul 23, 2010	22.71	24.26	22.69	24.01	656,325	+1.15(+5.03%)
Jul 22, 2010	22.57	22.97	22.45	22.86	1,056,303	+0.53(+2.37%)
Jul 21, 2010	22.71	23.05	22.23	22.33	403,282	-0.26(-1.15%)
Jul 20, 2010	22.04	22.63	21.79	22.59	540,337	+0.23(+1.03%)
Jul 19, 2010	22.58	22.94	22.12	22.36	593,811	-0.12(-0.53%)
Jul 16, 2010	23.08	23.27	22.43	22.48	569,152	-0.85(-3.64%)
Jul 15, 2010	23.19	24.17	23.14	23.33	769,091	+0.27(+1.17%)
Jul 14, 2010	22.94	23.17	22.80	23.06	206,200	-0.03(-0.13%)
Jul 13, 2010	22.82	23.18	22.70	23.09	504,053	+0.66(+2.94%)
Jul 12, 2010	23.19	23.40	22.38	22.43	406,760	-0.79(-3.40%)
Jul 09, 2010	22.30	23.25	22.11	23.22	596,059	+0.92(+4.13%)
Jul 08, 2010	21.95	22.31	21.79	22.30	753,557	+0.62(+2.86%)
Jul 07, 2010	21.45	21.80	21.08	21.68	648,757	+0.32(+1.50%)
Jul 06, 2010	22.03	22.03	21.16	21.36	1,211,752	-0.25(-1.16%)
Jul 02, 2010	21.06	21.88	20.75	21.61	1,070,158	+0.82(+3.94%)
Jul 01, 2010	22.31	22.37	20.45	20.79	1,431,694	-1.53(-6.85%)
Jun 30, 2010	23.05	23.47	22.32	22.32	580,501	-0.66(-2.87%)
Jun 29, 2010	23.67	23.95	22.86	22.98	676,454	-1.55(-6.32%)
Jun 25, 2010	24.52	25.51	24.07	24.53	7,388,420	+0.06(+0.25%)
Jun 24, 2010	24.77	25.15	24.37	24.47	719,263	-0.93(-3.66%)
Jun 23, 2010	25.15	25.62	24.88	25.40	358,326	+0.29(+1.15%)
Jun 22, 2010	25.84	26.29	25.04	25.11	322,465	-0.56(-2.18%)
Jun 21, 2010	26.56	26.87	25.47	25.67	380,932	-0.44(-1.69%)
Jun 18, 2010	26.50	26.67	25.81	26.11	1,299,537	-0.44(-1.66%)
Jun 17, 2010	27.08	27.17	26.20	26.55	740,137	-0.53(-1.96%)
Jun 16, 2010	27.25	27.72	27.04	27.08	426,415	-0.36(-1.31%)
Jun 15, 2010	26.76	27.56	26.57	27.44	529,360	+0.83(+3.12%)
Jun 14, 2010	26.61	27.13	26.43	26.61	594,770	+0.19(+0.72%)
Jun 11, 2010	25.98	27.04	25.34	26.42	549,595	+0.28(+1.07%)
Jun 10, 2010	25.43	26.23	25.15	26.14	869,020	+1.10(+4.39%)
Jun 09, 2010	24.98	26.14	24.32	25.04	2,121,254	-1.46(-5.51%)
Jun 08, 2010	27.08	27.24	25.86	26.50	720,089	-0.53(-1.96%)
Jun 07, 2010	28.30	28.44	26.97	27.03	627,187	-1.16(-4.11%)
Jun 04, 2010	29.32	29.56	28.01	28.19	1,081,694	-1.99(-6.59%)
Jun 03, 2010	30.19	30.58	29.45	30.18	895,847	-0.10(-0.33%)
Jun 02, 2010	28.06	30.28	27.69	30.28	2,164,382	+2.62(+9.47%)
Jun 01, 2010	28.30	28.81	27.61	27.66	1,139,870	-0.91(-3.19%)
May 28, 2010	27.90	28.84	27.61	28.57	1,024,120	+0.67(+2.40%)
May 27, 2010	27.91	28.33	27.50	27.90	2,259,992	+0.51(+1.86%)
May 26, 2010	26.89	27.76	26.89	27.39	838,691	+0.63(+2.35%)
May 25, 2010	26.50	26.86	25.80	26.76	627,566	-0.63(-2.30%)
May 24, 2010	27.04	27.93	26.78	27.39	673,815	+0.25(+0.92%)
May 21, 2010	26.82	28.01	26.42	27.14	901,492	-0.06(-0.22%)
May 20, 2010	27.10	27.67	26.52	27.20	643,798	-0.81(-2.89%)
May 19, 2010	27.87	28.55	27.15	28.01	638,679	-0.01(-0.04%)
May 18, 2010	28.84	28.95	27.85	28.02	870,168	-0.49(-1.72%)
May 17, 2010	27.58	28.61	26.90	28.51	690,386	+1.14(+4.17%)
May 14, 2010	28.15	28.32	26.94	27.37	557,069	-1.04(-3.66%)
May 13, 2010	27.55	28.87	27.40	28.41	1,213,516	+0.67(+2.42%)
May 12, 2010	25.73	27.79	25.59	27.74	611,447	+2.22(+8.70%)
May 11, 2010	25.58	25.90	24.19	25.52	658,001	+0.87(+3.53%)
May 10, 2010	24.50	25.79	24.19	24.65	533,481	+1.07(+4.54%)
May 07, 2010	25.25	26.49	23.29	23.58	873,841	-1.84(-7.24%)
May 06, 2010	26.71	27.15	22.90	25.42	986,844	-1.44(-5.36%)
May 05, 2010	27.38	27.94	26.30	26.86	680,102	-0.98(-3.52%)
May 04, 2010	26.90	27.98	26.82	27.84	836,189	+0.36(+1.31%)

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.