Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	24.10	24.55	24.00	24.44	391,383	+0.39(+1.62%)
Jul 29, 2010	24.30	24.56	23.85	24.05	39,704	+0.18(+0.75%)
Jul 28, 2010	24.00	24.10	23.85	23.87	129,339	+0.12(+0.51%)
Jul 27, 2010	24.40	24.46	23.70	23.75	953,214	-0.79(-3.22%)
Jul 26, 2010	24.51	24.66	24.41	24.54	445,193	+0.27(+1.11%)
Jul 23, 2010	23.95	24.40	23.90	24.27	30,492	+0.37(+1.55%)
Jul 22, 2010	23.40	24.05	23.30	23.90	40,148	+1.24(+5.47%)
Jul 21, 2010	23.32	23.32	22.61	22.66	40,245	-0.38(-1.65%)
Jul 20, 2010	22.74	23.10	22.64	23.04	48,145	+0.16(+0.70%)
Jul 19, 2010	23.20	23.20	22.75	22.88	30,201	-0.01(-0.04%)
Jul 16, 2010	23.60	23.60	22.88	22.89	54,229	-0.80(-3.38%)
Jul 15, 2010	23.57	23.69	23.23	23.69	41,721	+0.53(+2.29%)
Jul 14, 2010	22.90	23.25	22.77	23.16	317,664	-0.03(-0.13%)
Jul 13, 2010	23.14	23.35	23.03	23.19	39,179	+0.70(+3.11%)
Jul 12, 2010	22.44	22.71	22.35	22.49	24,522	-0.36(-1.58%)
Jul 09, 2010	22.63	22.90	22.60	22.85	46,866	+0.14(+0.62%)
Jul 08, 2010	22.51	22.75	22.45	22.71	86,903	+0.47(+2.11%)
Jul 07, 2010	21.77	22.29	21.70	22.24	41,844	+0.20(+0.91%)
Jul 06, 2010	22.15	22.30	21.86	22.04	47,419	+0.72(+3.38%)
Jul 02, 2010	21.47	21.57	21.11	21.32	35,854	-0.08(-0.37%)
Jul 01, 2010	21.71	21.72	21.10	21.40	35,338	-0.20(-0.93%)
Jun 30, 2010	21.75	22.17	21.60	21.60	57,345	-0.06(-0.28%)
Jun 29, 2010	22.03	22.08	21.50	21.66	55,685	-0.94(-4.16%)
Jun 25, 2010	22.31	22.65	22.10	22.60	59,460	-0.05(-0.22%)
Jun 24, 2010	22.99	23.00	22.51	22.65	30,947	-0.53(-2.29%)
Jun 23, 2010	23.22	23.40	22.93	23.18	98,317	+0.13(+0.56%)
Jun 22, 2010	23.42	23.53	23.05	23.05	36,881	-0.49(-2.08%)
Jun 21, 2010	23.77	23.91	23.46	23.54	111,678	+0.37(+1.60%)
Jun 18, 2010	23.05	23.20	22.95	23.17	31,366	-0.03(-0.13%)
Jun 17, 2010	22.98	23.22	22.83	23.20	36,595	+0.40(+1.75%)
Jun 16, 2010	22.42	22.89	22.42	22.80	88,288	+0.00(+0.00%)
Jun 15, 2010	22.37	22.84	22.27	22.80	192,865	+0.55(+2.47%)
Jun 14, 2010	22.56	22.69	22.25	22.25	42,767	-0.13(-0.58%)
Jun 11, 2010	22.07	22.38	21.97	22.38	55,991	+0.14(+0.63%)
Jun 10, 2010	22.00	22.25	22.00	22.24	243,674	+0.82(+3.83%)
Jun 09, 2010	21.46	21.80	21.25	21.42	87,883	+0.47(+2.24%)
Jun 08, 2010	20.66	21.00	20.54	20.95	75,851	+0.45(+2.20%)
Jun 07, 2010	20.81	20.95	20.50	20.50	33,959	-0.20(-0.97%)
Jun 04, 2010	21.01	21.24	20.63	20.70	71,476	-1.09(-5.00%)
Jun 03, 2010	21.78	21.90	21.54	21.79	54,160	+0.17(+0.79%)
Jun 02, 2010	20.99	21.67	20.92	21.62	150,675	+0.63(+3.00%)
Jun 01, 2010	20.83	21.47	20.73	20.99	184,754	-0.12(-0.57%)
May 28, 2010	21.40	21.33	20.80	21.11	127,230	-0.29(-1.36%)
May 27, 2010	20.97	21.50	20.89	21.40	32,098	+1.10(+5.42%)
May 26, 2010	20.55	20.89	20.11	20.30	38,632	+0.09(+0.45%)
May 25, 2010	19.79	20.40	19.55	20.21	48,082	-0.04(-0.20%)
May 24, 2010	20.49	20.66	20.25	20.25	48,985	-1.05(-4.93%)
May 21, 2010	20.05	21.30	20.05	21.30	81,194	+0.74(+3.60%)
May 20, 2010	20.32	21.04	20.30	20.56	81,831	-0.57(-2.70%)
May 19, 2010	20.86	21.30	20.75	21.13	49,635	+0.19(+0.91%)
May 18, 2010	21.71	21.85	20.81	20.94	42,054	-0.30(-1.41%)
May 17, 2010	21.45	21.60	20.80	21.24	126,786	-0.85(-3.85%)
May 14, 2010	22.30	22.30	21.79	22.09	150,987	-0.69(-3.03%)
May 13, 2010	22.95	23.14	22.60	22.78	30,399	-0.32(-1.39%)
May 12, 2010	23.06	23.21	22.93	23.10	54,837	+0.85(+3.82%)
May 11, 2010	22.46	22.74	22.25	22.25	111,955	-0.20(-0.89%)
May 10, 2010	22.30	22.47	22.22	22.45	247,606	+2.22(+10.97%)
May 07, 2010	20.60	20.70	19.75	20.23	111,178	-1.02(-4.80%)
May 06, 2010	21.47	21.69	20.06	21.25	145,843	-0.30(-1.39%)
May 05, 2010	21.75	21.85	21.40	21.55	76,800	-0.35(-1.60%)
May 04, 2010	22.55	22.55	21.79	21.90	38,357	-1.17(-5.07%)

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.