Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	22.52	22.66	22.01	22.52	6,766,948	+0.14(+0.64%)
Jul 29, 2010	22.21	22.46	21.90	22.37	9,733,775	+0.63(+2.89%)
Jul 28, 2010	22.00	22.18	21.68	21.74	292	-0.36(-1.64%)
Jul 27, 2010	22.54	22.56	21.95	22.11	4,877,780	-0.25(-1.10%)
Jul 26, 2010	22.08	22.41	21.95	22.35	5,693,699	+0.33(+1.52%)
Jul 23, 2010	22.00	22.02	21.64	22.02	6,838,501	+0.09(+0.40%)
Jul 22, 2010	21.61	22.03	21.50	21.93	6,541,151	+0.72(+3.38%)
Jul 21, 2010	21.86	21.87	20.99	21.21	6,926,369	-0.42(-1.93%)
Jul 20, 2010	20.85	21.66	20.75	21.63	6,705,097	+0.57(+2.73%)
Jul 19, 2010	20.92	21.19	20.78	21.05	6,245,856	+0.13(+0.62%)
Jul 16, 2010	20.92	21.36	20.79	20.92	6,163,267	-0.67(-3.10%)
Jul 15, 2010	21.68	21.74	21.20	21.59	7,544,523	-0.12(-0.54%)
Jul 14, 2010	21.85	22.00	21.57	21.71	5,813,774	-0.20(-0.90%)
Jul 13, 2010	22.08	22.23	21.87	21.91	8,031,400	+0.16(+0.72%)
Jul 12, 2010	21.80	22.00	21.61	21.75	5,124,470	-0.12(-0.56%)
Jul 09, 2010	21.87	21.97	21.42	21.87	7,201,861	+0.39(+1.81%)
Jul 08, 2010	21.57	21.77	21.00	21.48	219	+0.31(+1.49%)
Jul 07, 2010	20.36	21.19	20.36	21.17	8,946,434	+0.96(+4.77%)
Jul 06, 2010	20.41	20.61	19.93	20.21	626	+0.25(+1.23%)
Jul 02, 2010	19.96	20.50	19.79	19.96	7,230,005	+0.03(+0.14%)
Jul 01, 2010	19.93	20.39	19.52	19.93	10,283,980	-0.18(-0.92%)
Jun 30, 2010	20.50	20.73	20.08	20.12	10,248,421	-0.39(-1.90%)
Jun 29, 2010	20.51	21.23	20.37	20.51	146	-1.50(-6.83%)
Jun 25, 2010	22.01	22.28	21.51	22.01	13,839,896	+0.18(+0.85%)
Jun 24, 2010	22.06	22.35	21.72	21.83	8,962,161	-0.60(-2.68%)
Jun 23, 2010	22.02	22.58	21.93	22.43	1,463	+0.04(+0.18%)
Jun 22, 2010	22.97	23.10	22.30	22.39	146	-0.64(-2.79%)
Jun 21, 2010	23.44	23.76	22.87	23.03	11,483,185	-0.09(-0.38%)
Jun 18, 2010	23.12	23.34	22.93	23.12	9,561,308	+0.00(+0.00%)
Jun 17, 2010	23.22	23.29	22.88	23.12	579,783	-0.16(-0.68%)
Jun 16, 2010	22.74	23.33	22.72	23.28	11,554,385	+0.31(+1.37%)
Jun 15, 2010	22.47	22.97	22.38	22.96	731	+0.75(+3.38%)
Jun 14, 2010	22.66	22.95	22.15	22.21	8,814,907	-0.14(-0.64%)
Jun 11, 2010	21.85	22.47	21.79	22.35	10,580,463	+0.20(+0.89%)
Jun 10, 2010	21.81	22.21	21.79	22.15	11,513,730	+0.88(+4.15%)
Jun 09, 2010	21.27	21.64	21.18	21.27	15,290,824	+0.47(+2.26%)
Jun 08, 2010	20.72	20.86	20.25	20.80	12,691,180	+0.29(+1.43%)
Jun 07, 2010	20.82	21.05	20.44	20.51	10,841,968	-0.44(-2.09%)
Jun 04, 2010	20.94	21.81	20.75	20.94	12,434,213	-0.89(-4.07%)
Jun 03, 2010	22.01	22.01	21.27	21.83	146	+0.02(+0.09%)
Jun 02, 2010	20.90	21.83	20.82	21.81	3,951	+1.13(+5.49%)
Jun 01, 2010	21.05	21.49	20.62	20.68	585	-0.14(-0.66%)
May 28, 2010	20.82	21.32	20.64	20.82	12,304,988	-0.26(-1.23%)
May 27, 2010	20.19	21.08	20.16	21.07	14,402,776	+1.41(+7.20%)
May 26, 2010	20.06	20.22	19.59	19.66	1,609	+0.11(+0.56%)
May 25, 2010	19.16	19.59	18.89	19.55	439	-0.20(-1.00%)
May 24, 2010	20.12	20.14	19.71	19.75	16,603,850	-0.36(-1.77%)
May 21, 2010	19.11	20.19	19.07	20.10	22,033,214	+0.62(+3.19%)
May 20, 2010	19.65	19.75	19.13	19.48	3,658	-0.96(-4.68%)
May 19, 2010	20.35	20.50	19.79	20.44	18,909,422	-0.23(-1.12%)
May 18, 2010	21.27	21.48	20.62	20.67	292	+0.03(+0.13%)
May 17, 2010	21.20	21.31	20.19	20.64	15,192,454	-0.53(-2.52%)
May 14, 2010	21.18	21.57	20.91	21.18	12,237,679	-0.71(-3.25%)
May 13, 2010	22.00	22.20	21.73	21.89	9,933,958	-0.12(-0.56%)
May 12, 2010	21.53	22.07	21.53	22.01	13,500,322	+0.62(+2.91%)
May 11, 2010	21.87	21.93	21.37	21.39	292	-0.37(-1.70%)
May 10, 2010	21.84	21.92	21.51	21.76	17,577,808	+0.86(+4.12%)
May 07, 2010	20.93	21.06	20.06	20.90	24,058,490	+0.26(+1.26%)
May 06, 2010	20.60	21.73	19.61	20.64	1,345,985	-1.03(-4.73%)
May 05, 2010	21.83	22.30	21.53	21.66	23,451,910	-1.28(-5.57%)
May 04, 2010	23.26	23.85	22.88	22.94	24,119,334	-0.51(-2.16%)

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.