Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	22.49	22.61	22.40	22.61	2,622	-0.03(-0.12%)
Jul 29, 2010	22.59	22.74	22.49	22.64	6,042	+0.14(+0.61%)
Jul 28, 2010	22.58	22.61	22.49	22.50	3,317	-0.17(-0.74%)
Jul 27, 2010	22.58	22.67	22.58	22.67	1,846	+0.11(+0.47%)
Jul 26, 2010	22.56	22.58	22.40	22.56	1,556	+0.23(+1.02%)
Jul 23, 2010	22.26	22.34	22.18	22.34	9,318	+0.26(+1.19%)
Jul 22, 2010	22.08	22.18	22.07	22.07	6,031	+0.59(+2.72%)
Jul 21, 2010	21.49	21.49	21.49	21.49	145	-0.22(-1.02%)
Jul 20, 2010	21.44	21.71	21.44	21.71	2,497	+0.14(+0.64%)
Jul 19, 2010	21.79	21.79	21.49	21.57	14,963	-0.03(-0.14%)
Jul 16, 2010	21.98	21.98	21.59	21.60	3,339	-0.51(-2.32%)
Jul 15, 2010	22.29	22.29	21.94	22.12	6,858	+0.10(+0.48%)
Jul 14, 2010	21.94	22.07	21.94	22.01	7,761	+0.08(+0.38%)
Jul 13, 2010	21.74	21.93	21.74	21.93	558	+0.37(+1.72%)
Jul 12, 2010	21.54	21.56	21.54	21.56	297	-0.10(-0.48%)
Jul 09, 2010	21.61	21.70	21.52	21.66	12,490	+0.03(+0.12%)
Jul 08, 2010	21.61	21.64	21.52	21.64	12,135	+0.15(+0.72%)
Jul 07, 2010	21.23	21.52	21.20	21.48	9,078	+0.51(+2.43%)
Jul 06, 2010	21.19	21.27	20.83	20.97	7,612	+0.41(+2.01%)
Jul 02, 2010	20.88	20.88	20.47	20.56	5,643	+0.04(+0.20%)
Jul 01, 2010	20.52	20.52	20.52	20.52	145	+0.14(+0.71%)
Jun 30, 2010	20.69	20.69	20.37	20.37	2,016	-0.14(-0.71%)
Jun 29, 2010	20.83	20.83	20.52	20.52	7,052	-0.78(-3.65%)
Jun 25, 2010	21.28	21.30	21.10	21.30	8,768	-0.02(-0.10%)
Jun 24, 2010	21.60	21.60	21.32	21.32	6,781	-0.15(-0.71%)
Jun 23, 2010	21.47	21.48	21.47	21.47	6,121	+0.03(+0.13%)
Jun 22, 2010	21.61	21.70	21.44	21.44	8,306	-0.20(-0.92%)
Jun 21, 2010	22.12	22.12	21.64	21.64	10,555	-0.03(-0.15%)
Jun 18, 2010	21.51	21.68	21.51	21.67	9,396	+0.08(+0.36%)
Jun 17, 2010	21.66	21.66	21.44	21.59	11,140	+0.07(+0.31%)
Jun 16, 2010	21.48	21.60	21.48	21.53	17,475	-0.08(-0.38%)
Jun 15, 2010	21.39	21.61	21.38	21.61	12,710	+0.54(+2.56%)
Jun 14, 2010	21.27	21.27	21.07	21.07	17,801	+0.30(+1.46%)
Jun 11, 2010	20.74	20.77	20.73	20.77	1,403	-0.05(-0.24%)
Jun 10, 2010	20.67	20.89	20.58	20.82	7,230	+0.60(+2.99%)
Jun 09, 2010	20.26	20.33	20.21	20.21	6,527	+0.19(+0.94%)
Jun 08, 2010	19.77	20.03	19.75	20.03	10,274	+0.16(+0.82%)
Jun 07, 2010	20.26	20.26	19.86	19.86	7,029	-0.22(-1.09%)
Jun 04, 2010	20.49	20.49	20.08	20.08	7,385	-0.82(-3.92%)
Jun 03, 2010	20.83	20.90	20.78	20.90	6,650	+0.10(+0.46%)
Jun 02, 2010	20.59	20.83	20.57	20.80	6,699	+0.42(+2.07%)
Jun 01, 2010	20.40	20.87	20.38	20.38	4,415	-0.09(-0.43%)
May 28, 2010	20.76	20.90	20.47	20.47	17,851	-0.29(-1.41%)
May 27, 2010	20.36	20.91	20.36	20.76	12,461	+1.02(+5.15%)
May 26, 2010	19.93	20.00	19.75	19.75	1,661	+0.02(+0.12%)
May 25, 2010	19.70	19.77	19.47	19.72	4,546	-0.56(-2.76%)
May 24, 2010	21.38	21.38	20.25	20.28	5,518	-0.25(-1.21%)
May 21, 2010	20.11	20.53	20.11	20.53	1,723	+0.27(+1.35%)
May 20, 2010	20.30	20.41	20.03	20.26	6,279	-0.62(-2.97%)
May 19, 2010	20.80	20.88	20.63	20.88	3,007	-0.12(-0.58%)
May 18, 2010	21.64	21.64	21.00	21.00	3,389	-0.50(-2.35%)
May 17, 2010	21.72	21.72	21.22	21.51	3,510	-0.36(-1.65%)
May 14, 2010	21.99	21.99	21.66	21.87	3,170	-0.43(-1.93%)
May 13, 2010	22.25	22.45	22.24	22.30	1,765	-0.13(-0.57%)
May 12, 2010	22.54	22.55	22.43	22.43	3,015	+0.22(+1.00%)
May 11, 2010	22.28	22.45	22.03	22.20	6,494	-0.07(-0.33%)
May 10, 2010	22.38	22.44	22.28	22.28	3,189	+1.22(+5.82%)
May 07, 2010	21.34	21.83	19.45	21.05	29,535	-0.08(-0.37%)
May 06, 2010	22.13	22.13	20.59	21.13	35,800	-1.00(-4.50%)
May 05, 2010	22.15	22.37	22.00	22.13	21,331	-0.56(-2.46%)
May 04, 2010	23.19	23.19	22.69	22.69	26,127	-1.03(-4.34%)

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.