Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	21.80	21.98	21.23	21.80	8,293,323	+1.00(+4.82%)
Jul 29, 2010	20.85	21.16	20.42	20.80	3,874,096	+0.05(+0.24%)
Jul 28, 2010	20.73	20.90	20.60	20.75	2,587,711	+0.01(+0.03%)
Jul 27, 2010	21.10	21.11	20.53	20.74	3,713,635	-0.09(-0.43%)
Jul 26, 2010	20.56	20.87	20.35	20.83	4,741,942	+0.31(+1.51%)
Jul 23, 2010	19.99	20.57	19.92	20.52	4,171,754	+0.50(+2.49%)
Jul 22, 2010	19.69	20.18	19.61	20.03	4,319,298	+0.65(+3.34%)
Jul 21, 2010	18.98	19.50	18.98	19.38	7,627,027	+0.59(+3.13%)
Jul 20, 2010	18.79	18.81	18.25	18.79	5,924,830	+0.17(+0.92%)
Jul 19, 2010	18.87	18.97	18.46	18.62	3,738,278	-0.25(-1.31%)
Jul 16, 2010	18.87	19.39	18.84	18.87	2,536,002	-0.63(-3.25%)
Jul 15, 2010	19.57	19.61	19.16	19.50	2,315,083	-0.11(-0.55%)
Jul 14, 2010	19.73	19.77	19.40	19.61	2,821,412	-0.23(-1.16%)
Jul 13, 2010	19.53	19.98	19.50	19.84	2,986,045	+0.54(+2.78%)
Jul 12, 2010	19.53	19.63	19.22	19.30	2,167,931	-0.30(-1.53%)
Jul 09, 2010	19.60	19.82	19.48	19.60	2,317,968	+0.03(+0.14%)
Jul 08, 2010	19.06	19.61	18.92	19.57	5,233,773	+0.72(+3.82%)
Jul 07, 2010	18.07	18.89	18.07	18.85	3,015,268	+0.88(+4.92%)
Jul 06, 2010	18.51	18.59	17.79	17.97	3,165,291	-0.15(-0.83%)
Jul 02, 2010	18.12	18.59	17.92	18.12	3,357,481	-0.34(-1.87%)
Jul 01, 2010	18.72	18.72	18.02	18.46	4,045,481	-0.11(-0.58%)
Jun 30, 2010	19.04	19.35	18.53	18.57	724	-0.56(-2.93%)
Jun 29, 2010	19.49	19.57	19.03	19.13	6,012,022	-1.05(-5.19%)
Jun 25, 2010	20.18	20.41	19.99	20.18	4,160,276	-0.03(-0.17%)
Jun 24, 2010	20.79	20.81	20.18	20.21	3,018,075	-0.66(-3.18%)
Jun 23, 2010	21.16	21.17	20.61	20.88	5,351,568	-0.32(-1.51%)
Jun 22, 2010	21.70	21.90	21.18	21.20	2,017,077	-0.50(-2.33%)
Jun 21, 2010	22.10	22.23	21.55	21.70	3,155,945	-0.11(-0.49%)
Jun 18, 2010	21.81	22.01	21.49	21.81	3,086,658	+0.42(+1.99%)
Jun 17, 2010	21.77	21.77	21.13	21.39	2,597,189	-0.21(-0.98%)
Jun 16, 2010	21.47	21.82	21.30	21.60	2,162,204	+0.03(+0.16%)
Jun 15, 2010	21.20	21.58	21.10	21.57	3,497,715	+0.55(+2.60%)
Jun 14, 2010	21.39	21.61	20.96	21.02	2,446,178	-0.11(-0.53%)
Jun 11, 2010	20.51	21.16	20.50	21.13	2,901,597	+0.38(+1.83%)
Jun 10, 2010	20.42	20.82	20.42	20.75	2,743,112	+0.60(+2.95%)
Jun 09, 2010	20.29	20.77	20.05	20.16	3,450,129	+0.02(+0.09%)
Jun 08, 2010	19.70	20.17	19.65	20.14	4,387,598	+0.44(+2.24%)
Jun 07, 2010	19.88	20.16	19.66	19.70	3,143,042	-0.13(-0.65%)
Jun 04, 2010	19.83	20.57	19.75	19.83	2,997,629	-1.08(-5.17%)
Jun 03, 2010	21.13	21.17	20.60	20.91	2,198,683	-0.12(-0.58%)
Jun 02, 2010	20.66	21.03	20.29	21.03	9,508	+0.81(+4.03%)
Jun 01, 2010	20.69	21.00	20.18	20.21	2,865,012	-0.72(-3.46%)
May 28, 2010	20.94	21.41	20.82	20.94	2,755,826	-0.45(-2.12%)
May 27, 2010	20.85	21.40	20.59	21.39	2,488,909	+1.06(+5.22%)
May 26, 2010	20.78	20.88	20.24	20.33	3,386,261	-0.16(-0.80%)
May 25, 2010	19.77	20.52	19.62	20.50	3,520,951	+0.09(+0.46%)
May 24, 2010	20.46	20.82	20.39	20.40	3,220,685	-0.25(-1.21%)
May 21, 2010	19.91	20.82	19.26	20.65	4,789,915	+0.49(+2.42%)
May 20, 2010	20.10	20.64	20.03	20.16	5,632,154	-1.10(-5.15%)
May 19, 2010	21.56	21.58	20.87	21.26	3,576,126	-0.41(-1.90%)
May 18, 2010	22.10	22.64	21.65	21.67	3,271,064	-0.26(-1.20%)
May 17, 2010	21.84	22.10	21.28	21.93	2,540,428	+0.17(+0.76%)
May 14, 2010	21.77	22.36	21.54	21.77	3,149,390	-0.72(-3.19%)
May 13, 2010	23.03	23.05	22.40	22.49	2,405,069	-0.57(-2.47%)
May 12, 2010	22.52	23.11	22.51	23.05	2,560,054	+0.66(+2.94%)
May 11, 2010	22.66	22.78	22.39	22.40	2,897,049	-0.29(-1.30%)
May 10, 2010	22.48	22.73	22.38	22.69	4,719,326	+1.31(+6.15%)
May 07, 2010	21.90	22.05	21.27	21.38	6,940,162	-0.38(-1.75%)
May 06, 2010	22.52	22.73	20.55	21.76	6,846,072	-0.58(-2.61%)
May 05, 2010	22.49	22.86	22.19	22.34	4,217,061	-0.34(-1.51%)
May 04, 2010	23.07	23.10	22.51	22.68	3,173,011	-0.71(-3.04%)

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.