Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	21.12	21.71	21.12	21.60	4,787,285	+0.11(+0.50%)
Jul 29, 2010	21.62	21.82	21.15	21.49	7,575,960	+0.01(+0.07%)
Jul 28, 2010	21.68	21.88	21.24	21.48	6,825,109	-0.03(-0.13%)
Jul 27, 2010	22.39	22.43	21.16	21.50	11,293,006	-0.65(-2.94%)
Jul 26, 2010	21.81	22.38	21.66	22.16	9,516,153	+0.39(+1.80%)
Jul 23, 2010	21.52	21.89	21.18	21.76	11,335,960	+0.17(+0.79%)
Jul 22, 2010	20.94	21.78	20.91	21.59	10,038,204	+0.79(+3.81%)
Jul 21, 2010	20.79	21.20	20.69	20.80	12,119,335	+0.17(+0.85%)
Jul 20, 2010	19.56	20.64	19.51	20.63	8,251,267	+0.66(+3.28%)
Jul 19, 2010	19.88	20.15	19.66	19.97	4,522,963	+0.18(+0.91%)
Jul 16, 2010	20.73	20.75	19.73	19.79	7,626,636	-0.92(-4.46%)
Jul 15, 2010	20.68	20.80	20.33	20.72	4,545,825	-0.02(-0.11%)
Jul 14, 2010	20.65	20.75	20.50	20.74	5,905,508	+0.14(+0.69%)
Jul 13, 2010	19.82	20.70	19.82	20.60	8,806,053	+1.02(+5.20%)
Jul 12, 2010	19.64	19.74	19.35	19.58	3,930,662	-0.14(-0.72%)
Jul 09, 2010	19.53	19.87	19.41	19.72	4,033,511	+0.25(+1.28%)
Jul 08, 2010	19.39	19.51	19.15	19.47	4,875,660	+0.24(+1.25%)
Jul 07, 2010	18.48	19.27	18.26	19.23	6,121,900	+0.77(+4.19%)
Jul 06, 2010	18.77	18.99	18.27	18.46	6,579,401	-0.08(-0.46%)
Jul 02, 2010	18.82	18.86	18.37	18.54	8,311,296	-0.17(-0.91%)
Jul 01, 2010	18.79	18.87	18.20	18.71	7,367,027	-0.08(-0.43%)
Jun 30, 2010	19.09	19.40	18.74	18.79	7,965,994	-0.33(-1.73%)
Jun 29, 2010	19.56	19.68	18.97	19.12	6,692,982	-1.22(-6.00%)
Jun 25, 2010	20.24	20.46	19.98	20.35	6,645,669	+0.26(+1.29%)
Jun 24, 2010	20.16	20.42	19.79	20.09	6,216,098	-0.20(-1.00%)
Jun 23, 2010	20.26	20.48	19.95	20.29	5,445,975	+0.01(+0.05%)
Jun 22, 2010	21.03	21.20	20.21	20.28	6,515,879	-0.69(-3.28%)
Jun 21, 2010	20.84	21.41	20.67	20.97	7,526,561	+0.39(+1.90%)
Jun 18, 2010	20.58	20.92	20.49	20.58	6,176,736	+0.03(+0.14%)
Jun 17, 2010	20.59	20.68	20.17	20.55	4,451,930	+0.06(+0.30%)
Jun 16, 2010	20.51	20.65	20.41	20.49	3,783,695	-0.19(-0.93%)
Jun 15, 2010	19.87	20.70	19.86	20.68	6,558,817	+0.87(+4.40%)
Jun 14, 2010	20.15	20.34	19.75	19.81	6,298,485	-0.07(-0.36%)
Jun 11, 2010	19.53	20.18	19.36	19.88	7,866,721	+0.04(+0.19%)
Jun 10, 2010	18.98	19.87	18.90	19.84	11,323,204	+1.34(+7.24%)
Jun 09, 2010	18.66	19.17	18.43	18.50	5,030,442	-0.05(-0.28%)
Jun 08, 2010	18.40	18.62	18.15	18.55	5,843,820	+0.24(+1.29%)
Jun 07, 2010	18.82	18.96	18.27	18.32	7,755,345	-0.47(-2.51%)
Jun 04, 2010	19.39	19.61	18.71	18.79	6,979,643	-1.27(-6.32%)
Jun 03, 2010	19.66	20.15	19.58	20.06	9,497,394	+0.53(+2.73%)
Jun 02, 2010	19.03	19.53	18.78	19.52	5,806,723	+0.57(+3.01%)
Jun 01, 2010	19.20	19.69	18.91	18.95	8,160,660	-0.37(-1.93%)
May 28, 2010	19.63	19.73	19.12	19.33	5,931,644	-0.30(-1.54%)
May 27, 2010	19.29	19.68	19.22	19.63	8,831,028	+0.82(+4.33%)
May 26, 2010	18.59	19.49	18.51	18.81	13,408,185	+0.33(+1.79%)
May 25, 2010	18.17	18.52	17.80	18.48	8,686,618	-0.13(-0.68%)
May 24, 2010	18.64	18.95	18.38	18.61	7,117,833	-0.29(-1.55%)
May 21, 2010	18.16	18.91	18.04	18.90	12,771,035	+0.44(+2.37%)
May 20, 2010	18.61	19.32	18.45	18.46	12,666,003	-1.33(-6.74%)
May 19, 2010	20.10	20.43	19.47	19.80	7,384,105	-0.43(-2.14%)
May 18, 2010	20.64	21.01	20.16	20.23	4,452,978	-0.28(-1.36%)
May 17, 2010	20.84	20.97	20.01	20.51	7,472,858	-0.25(-1.20%)
May 14, 2010	21.10	21.12	20.31	20.76	7,688,934	-0.49(-2.30%)
May 13, 2010	21.28	22.03	21.20	21.25	7,371,620	-0.08(-0.40%)
May 12, 2010	21.06	21.35	20.73	21.33	11,470,481	+0.37(+1.75%)
May 11, 2010	21.29	21.32	20.69	20.97	5,651,134	-0.11(-0.51%)
May 10, 2010	20.79	21.30	20.72	21.08	8,617,561	+1.50(+7.67%)
May 07, 2010	19.83	20.65	19.51	19.57	13,427,929	-0.60(-2.96%)
May 06, 2010	21.00	21.35	18.71	20.17	13,479,698	-1.08(-5.09%)
May 05, 2010	21.56	21.87	21.16	21.25	8,004,104	-0.45(-2.06%)
May 04, 2010	22.21	22.30	21.18	21.70	10,465,607	-0.92(-4.08%)

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.