Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	24.82	25.04	23.93	24.82	201,514	+0.06(+0.24%)
Jul 29, 2010	24.19	24.94	24.02	24.76	470,457	+0.84(+3.51%)
Jul 28, 2010	23.92	24.05	23.48	23.92	788	+0.12(+0.50%)
Jul 27, 2010	24.20	24.43	23.75	23.80	242,153	-0.30(-1.24%)
Jul 26, 2010	23.40	24.15	23.18	24.10	181,650	+0.86(+3.70%)
Jul 23, 2010	22.79	23.53	22.41	23.24	129,368	+0.39(+1.71%)
Jul 22, 2010	21.82	22.96	21.78	22.85	299,540	+1.38(+6.43%)
Jul 21, 2010	22.02	22.18	21.34	21.47	261,406	-0.34(-1.56%)
Jul 20, 2010	21.39	21.83	21.25	21.81	439,297	+0.06(+0.28%)
Jul 19, 2010	21.89	22.12	21.50	21.75	457,489	-0.05(-0.23%)
Jul 16, 2010	21.80	23.28	21.75	21.80	200,836	-1.71(-7.27%)
Jul 15, 2010	23.69	23.69	23.00	23.51	289,309	-0.15(-0.63%)
Jul 14, 2010	23.53	24.19	23.28	23.66	228,108	-0.02(-0.08%)
Jul 13, 2010	23.68	23.91	22.90	23.68	1,926	+0.81(+3.54%)
Jul 12, 2010	22.86	23.15	22.32	22.87	203,541	-0.13(-0.57%)
Jul 09, 2010	23.00	23.01	22.44	23.00	137,831	+0.45(+2.00%)
Jul 08, 2010	22.55	23.36	22.31	22.55	585	-0.18(-0.79%)
Jul 07, 2010	21.57	22.79	21.43	22.73	592,334	+1.15(+5.33%)
Jul 06, 2010	21.58	23.24	21.50	21.58	1,230	-1.02(-4.51%)
Jul 02, 2010	22.60	23.34	22.35	22.60	187,057	-0.53(-2.29%)
Jul 01, 2010	23.40	23.43	21.95	23.13	629,371	-0.20(-0.86%)
Jun 30, 2010	23.33	23.90	22.97	23.33	2,656	-0.11(-0.47%)
Jun 29, 2010	23.96	24.14	23.18	23.44	340,555	-1.30(-5.25%)
Jun 25, 2010	24.74	25.08	23.63	24.74	1,351,316	+0.73(+3.04%)
Jun 24, 2010	25.21	25.25	24.01	24.01	947,224	-1.44(-5.66%)
Jun 23, 2010	25.64	25.85	25.25	25.45	428,782	-0.30(-1.17%)
Jun 22, 2010	25.75	26.80	25.69	25.75	370	-0.72(-2.72%)
Jun 21, 2010	27.50	27.62	26.28	26.47	341,467	-0.71(-2.61%)
Jun 18, 2010	27.18	27.75	27.07	27.18	249,576	+0.01(+0.04%)
Jun 17, 2010	27.61	27.61	26.87	27.17	264,809	-0.35(-1.27%)
Jun 16, 2010	27.10	27.81	26.98	27.52	183,216	+0.11(+0.40%)
Jun 15, 2010	27.41	28.18	26.83	27.41	643	-0.22(-0.80%)
Jun 14, 2010	27.92	28.57	27.38	27.63	291,919	+0.21(+0.77%)
Jun 11, 2010	27.00	27.42	26.65	27.42	303,808	+0.17(+0.62%)
Jun 10, 2010	27.25	27.40	26.68	27.25	598	+0.90(+3.42%)
Jun 09, 2010	27.32	27.34	25.72	26.35	607,231	-0.65(-2.41%)
Jun 08, 2010	27.90	28.23	26.58	27.00	662,334	-0.83(-2.98%)
Jun 07, 2010	27.81	28.32	27.40	27.83	281,928	+0.01(+0.04%)
Jun 04, 2010	27.82	29.60	27.65	27.82	372,808	-2.25(-7.48%)
Jun 03, 2010	29.38	30.39	29.29	30.07	387,402	+0.82(+2.80%)
Jun 02, 2010	29.25	29.27	27.84	29.25	243,194	+0.59(+2.06%)
Jun 01, 2010	28.66	29.44	28.62	28.66	522	-0.85(-2.88%)
May 28, 2010	29.51	29.96	29.12	29.51	381,556	-0.29(-0.97%)
May 27, 2010	29.32	29.84	28.93	29.80	164,843	+1.11(+3.87%)
May 26, 2010	28.69	29.39	27.92	28.69	523	+0.77(+2.76%)
May 25, 2010	27.41	27.98	26.86	27.92	267,031	-0.25(-0.89%)
May 24, 2010	28.39	28.63	27.96	28.17	143,348	-0.17(-0.60%)
May 21, 2010	26.46	28.62	26.06	28.34	325,835	+1.44(+5.35%)
May 20, 2010	28.04	28.05	26.83	26.90	259,398	-1.73(-6.04%)
May 19, 2010	29.10	29.78	28.18	28.63	249,940	-0.70(-2.39%)
May 18, 2010	30.22	30.67	29.21	29.33	262,904	-0.47(-1.58%)
May 17, 2010	29.82	30.26	28.92	29.80	329,857	+0.07(+0.24%)
May 14, 2010	29.73	30.16	29.15	29.73	297,776	-0.65(-2.14%)
May 13, 2010	31.24	31.99	30.06	30.38	228,315	-0.87(-2.78%)
May 12, 2010	30.33	31.40	30.23	31.25	312,971	+1.11(+3.68%)
May 11, 2010	30.45	30.82	29.98	30.14	289,525	+0.67(+2.27%)
May 10, 2010	29.42	29.61	29.33	29.47	382,022	+1.45(+5.17%)
May 07, 2010	28.11	28.92	27.19	28.02	343,799	-0.07(-0.25%)
May 06, 2010	29.45	29.99	26.66	28.09	702,554	-1.08(-3.70%)
May 05, 2010	29.77	30.55	29.10	29.17	288,686	-0.90(-2.99%)
May 04, 2010	31.32	31.32	29.98	30.07	360,270	-1.45(-4.60%)

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.