Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	26.76	27.44	26.59	27.32	332,475	+0.13(+0.46%)
Jul 29, 2010	27.33	27.53	26.77	27.19	247,788	+0.06(+0.21%)
Jul 28, 2010	27.46	27.80	27.03	27.14	266,673	-0.45(-1.62%)
Jul 27, 2010	27.93	28.18	27.46	27.58	541,908	-0.12(-0.44%)
Jul 26, 2010	27.22	27.73	27.00	27.71	397,796	+0.67(+2.47%)
Jul 23, 2010	26.29	27.21	26.29	27.04	418,033	+0.55(+2.09%)
Jul 22, 2010	26.21	26.82	25.60	26.48	477,413	+0.70(+2.71%)
Jul 21, 2010	26.00	26.24	25.63	25.79	442,861	+0.00(+0.00%)
Jul 20, 2010	24.85	25.84	24.79	25.79	417,539	+0.54(+2.13%)
Jul 19, 2010	25.01	25.27	24.72	25.25	355,501	+0.30(+1.22%)
Jul 16, 2010	25.57	25.75	24.86	24.95	833,660	-0.83(-3.21%)
Jul 15, 2010	25.85	26.00	25.35	25.77	637,029	+0.01(+0.05%)
Jul 14, 2010	25.40	25.81	25.13	25.76	643,985	+0.17(+0.68%)
Jul 13, 2010	24.93	25.69	24.75	25.59	472,629	+0.99(+4.02%)
Jul 12, 2010	25.01	25.19	24.32	24.60	321,940	-0.60(-2.37%)
Jul 09, 2010	25.02	25.34	24.81	25.20	287,694	+0.11(+0.45%)
Jul 08, 2010	24.95	25.13	24.46	25.08	534,966	+0.39(+1.60%)
Jul 07, 2010	23.89	24.72	23.83	24.69	611,071	+0.93(+3.92%)
Jul 06, 2010	24.23	24.47	23.61	23.76	796,245	+0.01(+0.04%)
Jul 02, 2010	23.89	24.04	23.55	23.75	409,040	+0.02(+0.07%)
Jul 01, 2010	24.30	24.47	23.38	23.73	701,279	-0.57(-2.34%)
Jun 30, 2010	24.59	25.05	24.24	24.30	723,383	-0.28(-1.15%)
Jun 29, 2010	25.14	25.31	24.37	24.58	779,687	-0.52(-2.09%)
Jun 25, 2010	24.92	25.72	24.38	25.11	3,058,330	+0.30(+1.21%)
Jun 24, 2010	26.17	26.37	24.65	24.81	1,122,220	-1.66(-6.29%)
Jun 23, 2010	26.53	26.91	26.02	26.47	331,585	-0.03(-0.10%)
Jun 22, 2010	27.32	27.83	26.42	26.50	384,484	-0.68(-2.49%)
Jun 21, 2010	27.79	27.90	26.91	27.17	496,035	-0.14(-0.52%)
Jun 18, 2010	27.37	27.73	26.00	27.32	585,634	+0.06(+0.21%)
Jun 17, 2010	27.65	27.65	26.83	27.26	356,904	-0.15(-0.54%)
Jun 16, 2010	27.33	27.87	27.22	27.41	310,168	-0.25(-0.91%)
Jun 15, 2010	26.94	27.71	26.61	27.66	447,278	+0.80(+2.99%)
Jun 14, 2010	27.20	27.52	26.74	26.86	362,272	-0.09(-0.32%)
Jun 11, 2010	26.31	27.03	26.31	26.94	643,145	+0.19(+0.70%)
Jun 10, 2010	26.47	27.10	26.43	26.76	807,175	+0.81(+3.12%)
Jun 09, 2010	26.39	26.80	25.79	25.95	615,354	-0.29(-1.12%)
Jun 08, 2010	26.30	26.68	25.62	26.24	851,278	+0.01(+0.05%)
Jun 07, 2010	27.32	27.42	26.17	26.23	796,040	-1.06(-3.89%)
Jun 04, 2010	27.95	28.67	27.19	27.29	666,149	-1.51(-5.24%)
Jun 03, 2010	28.65	28.95	28.23	28.80	491,643	+0.12(+0.42%)
Jun 02, 2010	28.19	28.75	27.66	28.68	416,568	+0.86(+3.08%)
Jun 01, 2010	28.73	29.17	27.82	27.82	498,643	-1.05(-3.65%)
May 28, 2010	29.40	29.53	28.58	28.87	610,164	-0.53(-1.81%)
May 27, 2010	28.69	29.43	28.39	29.40	561,194	+1.37(+4.90%)
May 26, 2010	28.59	29.28	27.83	28.03	781,403	-0.29(-1.01%)
May 25, 2010	28.10	28.44	27.28	28.32	898,144	-0.29(-1.00%)
May 24, 2010	29.16	29.27	28.47	28.60	853,722	-0.82(-2.79%)
May 21, 2010	28.04	29.49	27.66	29.42	2,026,475	+2.28(+8.39%)
May 20, 2010	27.11	28.71	26.95	27.15	569,890	-1.67(-5.79%)
May 19, 2010	29.54	29.73	28.47	28.81	432,908	-0.79(-2.67%)
May 18, 2010	30.55	30.93	29.43	29.60	335,928	-0.53(-1.76%)
May 17, 2010	30.88	31.28	29.31	30.13	288,035	-0.50(-1.64%)
May 14, 2010	31.06	31.06	30.12	30.64	322,562	-0.68(-2.18%)
May 13, 2010	31.68	31.82	31.18	31.32	388,086	-0.54(-1.68%)
May 12, 2010	30.64	32.16	30.64	31.85	478,383	+1.39(+4.57%)
May 11, 2010	30.48	31.02	29.88	30.46	263,387	+0.08(+0.27%)
May 10, 2010	29.60	30.49	29.04	30.38	535,632	+1.89(+6.64%)
May 07, 2010	29.23	29.53	28.08	28.49	873,452	-0.86(-2.93%)
May 06, 2010	30.31	30.82	27.97	29.35	596,784	-1.11(-3.65%)
May 05, 2010	30.30	30.81	29.89	30.46	562,771	-0.34(-1.11%)
May 04, 2010	31.27	31.63	30.60	30.80	673,124	-1.06(-3.32%)

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.