Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	26.45	26.77	25.86	26.45	104,164	+0.04(+0.13%)
Jul 29, 2010	26.45	26.85	25.72	26.41	130,472	+0.25(+0.95%)
Jul 28, 2010	26.16	26.35	25.91	26.16	825	+0.09(+0.34%)
Jul 27, 2010	26.76	27.36	26.04	26.08	166,820	-0.52(-1.96%)
Jul 26, 2010	25.93	26.64	25.70	26.60	188,734	+0.82(+3.19%)
Jul 23, 2010	25.78	26.18	25.43	25.78	244,668	+0.08(+0.31%)
Jul 22, 2010	25.30	26.11	25.25	25.70	361,818	+0.81(+3.26%)
Jul 21, 2010	25.17	25.43	24.70	24.88	148,292	-0.10(-0.39%)
Jul 20, 2010	24.34	25.01	24.13	24.98	160,190	+0.33(+1.33%)
Jul 19, 2010	24.21	24.71	23.74	24.65	250,125	+0.51(+2.12%)
Jul 16, 2010	24.14	25.15	24.00	24.14	198,032	-1.13(-4.47%)
Jul 15, 2010	25.85	25.85	25.00	25.27	132,791	-0.47(-1.82%)
Jul 14, 2010	25.58	25.88	25.38	25.74	164,590	+0.11(+0.41%)
Jul 13, 2010	25.63	25.79	24.93	25.63	2,016	+0.85(+3.42%)
Jul 12, 2010	24.98	25.36	24.42	24.79	161,829	-0.34(-1.37%)
Jul 09, 2010	25.13	25.20	24.65	25.13	132,780	+0.23(+0.92%)
Jul 08, 2010	24.90	25.02	24.33	24.90	612	+0.53(+2.17%)
Jul 07, 2010	23.89	24.57	23.76	24.37	250,692	+0.64(+2.68%)
Jul 06, 2010	23.74	24.81	23.60	23.74	1,031	-0.71(-2.89%)
Jul 02, 2010	24.44	24.75	23.96	24.44	148,352	-0.06(-0.25%)
Jul 01, 2010	24.82	25.14	24.26	24.50	158,349	-0.35(-1.42%)
Jun 30, 2010	24.86	26.08	24.72	24.86	2,172	-0.43(-1.71%)
Jun 29, 2010	25.82	25.82	24.89	25.29	321,277	-0.77(-2.95%)
Jun 25, 2010	26.06	26.49	25.91	26.06	491,593	-0.38(-1.44%)
Jun 24, 2010	26.44	27.02	26.34	26.44	117	-0.46(-1.71%)
Jun 23, 2010	26.92	27.36	26.30	26.90	182,655	-0.15(-0.55%)
Jun 22, 2010	27.05	28.04	27.01	27.05	579	-0.53(-1.92%)
Jun 21, 2010	28.30	28.32	27.40	27.58	168,402	-0.45(-1.61%)
Jun 18, 2010	28.03	28.41	27.42	28.03	206,715	-0.04(-0.13%)
Jun 17, 2010	28.14	28.34	27.53	28.06	134,566	-0.02(-0.06%)
Jun 16, 2010	28.20	28.46	27.88	28.08	198,843	-0.42(-1.46%)
Jun 15, 2010	28.49	28.73	27.44	28.49	1,006	+0.88(+3.20%)
Jun 14, 2010	28.16	28.57	27.46	27.61	252,166	-0.22(-0.79%)
Jun 11, 2010	26.48	28.29	26.47	27.83	245,582	+1.17(+4.41%)
Jun 10, 2010	26.66	26.74	25.86	26.66	935	+1.02(+4.00%)
Jun 09, 2010	25.90	26.59	25.36	25.63	196,383	-0.17(-0.65%)
Jun 08, 2010	25.99	26.25	25.11	25.80	233,880	-0.15(-0.58%)
Jun 07, 2010	26.80	27.09	25.80	25.95	206,585	-0.80(-3.00%)
Jun 04, 2010	26.76	27.48	26.61	26.76	245,064	-1.32(-4.69%)
Jun 03, 2010	27.72	28.22	27.45	28.07	117,230	+0.61(+2.22%)
Jun 02, 2010	27.46	27.69	26.63	27.46	199,306	+0.71(+2.64%)
Jun 01, 2010	26.76	27.88	26.72	26.76	816	-1.13(-4.05%)
May 28, 2010	27.89	28.21	27.26	27.89	228,775	+0.58(+2.13%)
May 27, 2010	26.73	27.36	26.56	27.30	181,398	+1.13(+4.32%)
May 26, 2010	26.17	27.09	25.91	26.17	819	+0.34(+1.30%)
May 25, 2010	25.67	25.96	25.14	25.84	390,506	-0.48(-1.81%)
May 24, 2010	27.17	27.47	26.22	26.31	154,608	-1.02(-3.75%)
May 21, 2010	26.40	27.36	26.29	27.34	295,345	+0.65(+2.45%)
May 20, 2010	26.70	27.36	26.52	26.68	301,397	-1.74(-6.12%)
May 19, 2010	29.32	29.42	27.97	28.42	273,371	-0.90(-3.07%)
May 18, 2010	30.38	31.00	28.93	29.32	92,637	-0.81(-2.70%)
May 17, 2010	29.27	30.26	28.91	30.14	303,719	+0.91(+3.11%)
May 14, 2010	29.23	30.00	28.78	29.23	225,298	-0.16(-0.54%)
May 13, 2010	28.54	29.76	28.34	29.39	226,780	+0.86(+3.00%)
May 12, 2010	27.45	28.60	27.23	28.53	127,390	+1.20(+4.39%)
May 11, 2010	27.46	28.03	27.13	27.33	177,435	+0.59(+2.21%)
May 10, 2010	26.55	26.78	26.24	26.74	259,027	+0.53(+2.02%)
May 07, 2010	26.04	26.85	25.33	26.21	377,425	+0.24(+0.92%)
May 06, 2010	26.91	29.10	25.54	25.97	334,970	-1.01(-3.73%)
May 05, 2010	27.06	27.38	26.86	26.98	149,848	-0.69(-2.49%)
May 04, 2010	27.97	27.97	27.02	27.66	253,553	-0.63(-2.22%)

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.