Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	19.29	19.96	19.29	19.73	12,126	-0.02(-0.09%)
Jul 29, 2010	19.72	19.77	19.37	19.75	6,242	+0.05(+0.28%)
Jul 28, 2010	19.67	19.88	19.49	19.70	14,728	-0.07(-0.37%)
Jul 27, 2010	19.52	20.10	18.81	19.77	50,029	+0.09(+0.47%)
Jul 26, 2010	19.61	19.69	19.01	19.68	30,775	-0.01(-0.05%)
Jul 23, 2010	19.71	19.71	19.38	19.69	3,156	+0.12(+0.60%)
Jul 22, 2010	18.85	19.57	18.85	19.57	13,564	+0.38(+1.97%)
Jul 21, 2010	19.82	19.82	19.09	19.19	7,276	-0.72(-3.59%)
Jul 20, 2010	19.36	19.91	19.36	19.91	2,526	+0.42(+2.17%)
Jul 19, 2010	18.99	19.53	18.99	19.49	5,731	+0.68(+3.61%)
Jul 16, 2010	18.69	18.85	18.49	18.81	5,694	+0.28(+1.49%)
Jul 15, 2010	18.53	18.79	18.53	18.53	10,083	-0.96(-4.94%)
Jul 14, 2010	19.74	19.74	19.17	19.49	11,252	-0.95(-4.66%)
Jul 13, 2010	20.33	20.45	20.01	20.45	19,462	+0.04(+0.22%)
Jul 12, 2010	20.30	20.49	20.21	20.40	4,691	-0.11(-0.54%)
Jul 09, 2010	20.41	20.51	20.29	20.51	1,907	+0.20(+0.99%)
Jul 08, 2010	20.45	20.48	20.29	20.31	1,842	-0.12(-0.58%)
Jul 07, 2010	19.98	20.48	19.89	20.43	8,300	+0.76(+3.87%)
Jul 06, 2010	19.76	20.14	19.67	19.67	17,129	+0.76(+4.00%)
Jul 02, 2010	18.80	19.05	18.70	18.91	9,826	+0.08(+0.42%)
Jul 01, 2010	19.47	19.47	18.77	18.83	11,453	-0.55(-2.84%)
Jun 30, 2010	19.81	19.81	19.38	19.38	18,509	-0.43(-2.18%)
Jun 29, 2010	20.49	20.59	19.81	19.82	13,074	-2.77(-12.27%)
Jun 25, 2010	22.20	22.63	22.20	22.59	8,698	-0.25(-1.08%)
Jun 24, 2010	22.76	23.20	22.43	22.83	12,874	-0.88(-3.71%)
Jun 23, 2010	23.76	23.80	23.40	23.71	8,204	+0.18(+0.78%)
Jun 22, 2010	24.18	24.18	23.41	23.53	13,262	-0.08(-0.35%)
Jun 21, 2010	24.10	24.10	23.38	23.61	6,678	-0.29(-1.23%)
Jun 18, 2010	23.77	24.03	23.70	23.91	4,952	+0.24(+1.01%)
Jun 17, 2010	23.53	23.85	23.32	23.67	14,240	+1.10(+4.88%)
Jun 16, 2010	22.71	22.73	22.48	22.57	7,591	-0.61(-2.61%)
Jun 15, 2010	22.38	23.24	22.37	23.17	18,098	+1.77(+8.27%)
Jun 14, 2010	21.45	22.37	21.36	21.40	22,771	+0.13(+0.60%)
Jun 11, 2010	20.22	21.48	20.22	21.27	15,992	+0.13(+0.61%)
Jun 10, 2010	20.92	21.24	20.75	21.15	10,551	-0.03(-0.13%)
Jun 09, 2010	21.73	21.73	21.17	21.17	9,846	-0.45(-2.08%)
Jun 08, 2010	21.66	21.70	21.11	21.62	30,263	+0.81(+3.88%)
Jun 07, 2010	21.19	21.51	20.77	20.82	15,315	-0.29(-1.39%)
Jun 04, 2010	21.65	21.87	21.11	21.11	4,655	-0.78(-3.56%)
Jun 03, 2010	21.78	22.07	21.66	21.89	12,705	-0.06(-0.29%)
Jun 02, 2010	21.83	21.95	21.53	21.95	14,883	+0.38(+1.74%)
Jun 01, 2010	22.37	22.37	21.56	21.58	16,409	-0.44(-2.00%)
May 28, 2010	22.15	22.02	21.48	22.02	20,293	-0.14(-0.62%)
May 27, 2010	22.28	22.32	21.84	22.15	25,274	+0.45(+2.07%)
May 26, 2010	21.72	22.41	21.71	21.71	26,041	+0.93(+4.46%)
May 25, 2010	20.33	20.84	20.04	20.78	35,974	-0.46(-2.16%)
May 24, 2010	21.26	22.47	21.16	21.24	12,861	-0.05(-0.21%)
May 21, 2010	20.48	21.57	20.48	21.28	20,339	+0.41(+1.98%)
May 20, 2010	21.03	21.79	20.74	20.87	35,194	-1.16(-5.25%)
May 19, 2010	22.53	22.53	21.88	22.03	21,196	-0.90(-3.92%)
May 18, 2010	22.91	23.46	22.91	22.93	23,547	-0.28(-1.23%)
May 17, 2010	22.78	23.28	22.43	23.21	38,441	+0.02(+0.08%)
May 14, 2010	23.37	23.37	22.77	23.19	22,067	-0.78(-3.25%)
May 13, 2010	24.75	24.75	23.97	23.97	14,941	-1.06(-4.25%)
May 12, 2010	24.38	25.04	24.38	25.04	18,454	+0.28(+1.15%)
May 11, 2010	24.73	25.09	24.11	24.75	25,413	-0.35(-1.39%)
May 10, 2010	24.59	25.10	23.85	25.10	49,616	+2.88(+12.96%)
May 07, 2010	22.44	22.93	22.02	22.22	40,350	-0.25(-1.10%)
May 06, 2010	24.05	24.54	21.33	22.47	64,914	-1.79(-7.37%)
May 05, 2010	24.16	24.76	23.62	24.26	27,161	+0.28(+1.19%)
May 04, 2010	25.57	25.57	23.73	23.97	69,858	-2.46(-9.31%)

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.