Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	26.44	26.92	24.55	26.44	2,921,947	+0.60(+2.32%)
Jul 29, 2010	27.33	27.41	25.68	25.84	4,143,715	-1.84(-6.64%)
Jul 28, 2010	27.25	27.96	26.93	27.67	2,052	-0.39(-1.39%)
Jul 27, 2010	28.94	29.06	27.63	28.06	1,348,966	-0.92(-3.18%)
Jul 26, 2010	28.39	29.33	28.36	28.98	784,122	+0.69(+2.45%)
Jul 23, 2010	28.09	28.45	27.95	28.29	574,548	-0.03(-0.10%)
Jul 22, 2010	28.99	28.99	28.24	28.32	577,848	-0.36(-1.24%)
Jul 21, 2010	28.82	28.88	28.30	28.68	906,315	-0.00(-0.02%)
Jul 20, 2010	28.36	28.69	27.83	28.68	1,159,722	+0.24(+0.86%)
Jul 19, 2010	28.11	28.69	27.91	28.44	830,994	+0.54(+1.92%)
Jul 16, 2010	27.90	28.01	27.33	27.90	496,405	+0.31(+1.13%)
Jul 15, 2010	27.53	27.65	27.14	27.59	510,985	+0.18(+0.66%)
Jul 14, 2010	27.04	27.65	26.97	27.41	692,601	+0.20(+0.73%)
Jul 13, 2010	26.78	27.22	26.74	27.21	565,373	+0.65(+2.46%)
Jul 12, 2010	26.56	26.78	26.50	26.56	487,655	-0.03(-0.13%)
Jul 09, 2010	26.59	26.66	26.42	26.59	284,445	+0.22(+0.85%)
Jul 08, 2010	26.14	26.45	26.07	26.37	492,879	+0.24(+0.91%)
Jul 07, 2010	25.63	26.16	25.61	26.13	295,623	+0.57(+2.25%)
Jul 06, 2010	26.07	26.07	25.42	25.55	321,098	-0.02(-0.10%)
Jul 02, 2010	25.58	25.79	25.28	25.58	255,222	+0.31(+1.21%)
Jul 01, 2010	25.40	25.57	24.85	25.27	391,619	-0.27(-1.05%)
Jun 30, 2010	25.56	25.92	25.38	25.54	367,272	-0.18(-0.68%)
Jun 29, 2010	25.77	25.77	25.40	25.72	426,849	+0.00(+0.02%)
Jun 25, 2010	25.71	25.82	25.04	25.71	457,983	+0.67(+2.67%)
Jun 24, 2010	24.97	25.31	24.85	25.04	287,382	+0.00(+0.02%)
Jun 23, 2010	25.21	25.28	24.93	25.04	260,930	-0.19(-0.73%)
Jun 22, 2010	25.40	25.65	25.16	25.22	440,927	-0.25(-0.98%)
Jun 21, 2010	25.82	25.90	25.39	25.47	295,607	+0.05(+0.21%)
Jun 18, 2010	25.42	25.69	25.35	25.42	413,984	+0.03(+0.12%)
Jun 17, 2010	25.85	25.85	25.34	25.39	491,752	-0.46(-1.77%)
Jun 16, 2010	25.77	26.18	25.63	25.85	555,554	-0.05(-0.21%)
Jun 15, 2010	25.77	25.91	25.63	25.90	592,365	+0.41(+1.61%)
Jun 14, 2010	25.14	25.64	24.99	25.49	741,612	+0.47(+1.89%)
Jun 11, 2010	24.80	25.07	24.80	25.02	462,402	+0.10(+0.41%)
Jun 10, 2010	24.85	25.02	24.73	24.92	415,856	+0.23(+0.95%)
Jun 09, 2010	24.41	24.85	24.26	24.68	744,321	+0.44(+1.81%)
Jun 08, 2010	23.80	24.31	23.75	24.24	2,052	+0.42(+1.76%)
Jun 07, 2010	23.97	24.23	23.82	23.83	304,543	-0.21(-0.89%)
Jun 04, 2010	24.04	24.36	23.88	24.04	352,638	-0.39(-1.61%)
Jun 03, 2010	24.21	24.51	24.00	24.43	386,836	+0.45(+1.87%)
Jun 02, 2010	23.72	24.09	23.29	23.99	3,694	+0.47(+2.01%)
Jun 01, 2010	24.17	24.17	23.45	23.51	564,577	-0.74(-3.03%)
May 28, 2010	24.25	24.43	24.13	24.25	499,674	-0.01(-0.04%)
May 27, 2010	24.34	24.39	24.02	24.26	804,097	+0.43(+1.80%)
May 26, 2010	23.54	23.83	23.43	23.83	905,704	+0.68(+2.93%)
May 25, 2010	22.92	23.20	22.58	23.15	1,071,973	-0.08(-0.34%)
May 24, 2010	23.24	23.51	23.07	23.23	1,502,858	+0.26(+1.12%)
May 21, 2010	22.12	23.06	21.93	22.97	839,809	+0.46(+2.06%)
May 20, 2010	22.30	22.62	22.16	22.51	1,253,396	-0.77(-3.33%)
May 19, 2010	23.58	23.74	22.51	23.28	909,761	-0.45(-1.91%)
May 18, 2010	24.00	24.21	23.62	23.74	379,103	-0.12(-0.51%)
May 17, 2010	24.07	24.31	23.28	23.86	567,586	-0.21(-0.87%)
May 14, 2010	24.07	24.46	23.63	24.07	574,445	-0.28(-1.16%)
May 13, 2010	24.52	24.72	24.26	24.35	335,946	-0.22(-0.91%)
May 12, 2010	24.18	24.67	24.02	24.58	495,785	+0.59(+2.48%)
May 11, 2010	24.30	24.43	23.98	23.98	575,989	+0.19(+0.82%)
May 10, 2010	23.74	23.84	23.64	23.79	862,503	+0.82(+3.59%)
May 07, 2010	22.68	23.24	22.24	22.96	1,459,822	+0.36(+1.57%)
May 06, 2010	23.90	23.96	18.52	22.61	820	-1.22(-5.13%)
May 05, 2010	24.02	24.24	23.64	23.83	1,171,569	-0.71(-2.89%)
May 04, 2010	24.66	24.70	24.35	24.54	7,573	-0.25(-1.02%)

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.