Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	27.96	28.32	27.33	27.96	195,633	-0.01(-0.03%)
Jul 29, 2010	27.86	28.28	27.40	27.97	135,857	+0.43(+1.58%)
Jul 28, 2010	27.53	27.87	27.23	27.53	1,196	-0.15(-0.53%)
Jul 27, 2010	28.17	28.31	27.60	27.68	125,620	-0.36(-1.30%)
Jul 26, 2010	27.73	28.10	27.52	28.05	201,732	+0.33(+1.19%)
Jul 23, 2010	26.94	27.79	26.79	27.72	218,533	+0.55(+2.01%)
Jul 22, 2010	26.31	27.25	26.18	27.17	335,373	+1.22(+4.68%)
Jul 21, 2010	25.88	26.46	25.75	25.95	312,263	+0.10(+0.37%)
Jul 20, 2010	24.93	25.92	24.84	25.86	213,061	+0.54(+2.13%)
Jul 19, 2010	24.93	25.38	24.76	25.32	227,214	+0.51(+2.07%)
Jul 16, 2010	24.81	25.82	24.75	24.81	273,739	-1.15(-4.42%)
Jul 15, 2010	26.23	26.32	25.53	25.95	163,869	-0.33(-1.26%)
Jul 14, 2010	26.41	26.50	26.05	26.28	156,522	-0.17(-0.66%)
Jul 13, 2010	26.46	26.54	25.58	26.46	2,924	+1.20(+4.74%)
Jul 12, 2010	25.35	25.60	25.18	25.26	344,953	-0.27(-1.05%)
Jul 09, 2010	25.53	25.77	25.01	25.53	174,803	+0.10(+0.41%)
Jul 08, 2010	25.42	25.66	25.01	25.42	132,514	+0.14(+0.55%)
Jul 07, 2010	24.27	25.34	24.09	25.29	228,033	+1.17(+4.86%)
Jul 06, 2010	24.11	25.55	23.89	24.11	1,833	-0.38(-1.56%)
Jul 02, 2010	24.50	24.77	24.04	24.50	259,132	+0.08(+0.32%)
Jul 01, 2010	24.89	24.89	23.99	24.42	228,290	-0.47(-1.88%)
Jun 30, 2010	24.89	25.51	24.78	24.89	2,620	-0.30(-1.21%)
Jun 29, 2010	25.75	25.84	24.89	25.19	464,586	-1.38(-5.20%)
Jun 25, 2010	26.57	26.80	26.15	26.57	332,503	+0.10(+0.36%)
Jun 24, 2010	26.47	27.00	26.18	26.47	176	-0.38(-1.42%)
Jun 23, 2010	27.18	27.36	26.41	26.86	413,360	+0.69(+2.66%)
Jun 22, 2010	26.16	27.36	26.14	26.16	863	-0.78(-2.90%)
Jun 21, 2010	27.70	28.09	26.67	26.94	307,748	-0.46(-1.68%)
Jun 18, 2010	27.40	27.68	27.05	27.40	356,234	+0.16(+0.61%)
Jun 17, 2010	27.24	27.78	26.93	27.24	248,332	-0.24(-0.88%)
Jun 16, 2010	27.61	27.84	27.40	27.48	173,571	-0.36(-1.31%)
Jun 15, 2010	27.85	27.91	26.94	27.85	1,500	+0.91(+3.39%)
Jun 14, 2010	27.36	27.55	26.83	26.93	122,801	-0.20(-0.74%)
Jun 11, 2010	26.45	27.19	26.27	27.13	241,641	+0.43(+1.63%)
Jun 10, 2010	26.70	26.74	26.03	26.70	1,394	+0.89(+3.47%)
Jun 09, 2010	26.45	26.71	25.62	25.81	182,984	-0.43(-1.65%)
Jun 08, 2010	26.28	26.54	25.68	26.24	257,257	+0.00(+0.00%)
Jun 07, 2010	26.64	26.89	25.85	26.24	389,103	-0.21(-0.79%)
Jun 04, 2010	26.45	27.89	26.40	26.45	280,105	-2.16(-7.56%)
Jun 03, 2010	28.61	28.96	28.20	28.61	138,500	+0.23(+0.83%)
Jun 02, 2010	28.38	28.39	27.70	28.38	336,958	+1.14(+4.18%)
Jun 01, 2010	27.79	28.33	27.23	27.24	238,319	-0.89(-3.18%)
May 28, 2010	28.13	28.53	27.89	28.13	212,888	-0.38(-1.34%)
May 27, 2010	28.25	28.57	27.92	28.52	264,398	+0.85(+3.08%)
May 26, 2010	27.66	28.25	27.27	27.66	1,221	+0.49(+1.79%)
May 25, 2010	26.30	27.27	25.94	27.18	353,271	+0.09(+0.32%)
May 24, 2010	27.37	27.73	27.01	27.09	244,552	-0.43(-1.58%)
May 21, 2010	26.81	27.74	26.60	27.53	330,992	+0.27(+0.99%)
May 20, 2010	27.50	28.16	27.24	27.26	450,783	-1.19(-4.18%)
May 19, 2010	29.35	29.47	28.09	28.45	473,161	-1.07(-3.64%)
May 18, 2010	31.28	31.28	29.37	29.52	3,235	-1.47(-4.75%)
May 17, 2010	30.99	31.19	30.20	30.99	333,168	+0.21(+0.67%)
May 14, 2010	30.78	31.25	30.28	30.78	262,467	-0.77(-2.44%)
May 13, 2010	31.46	32.02	31.34	31.55	264,839	-0.08(-0.25%)
May 12, 2010	30.84	31.74	30.83	31.63	262,156	+0.80(+2.61%)
May 11, 2010	31.25	31.81	30.82	30.83	311,937	+0.23(+0.76%)
May 10, 2010	29.81	30.69	29.64	30.59	532,767	+2.73(+9.78%)
May 07, 2010	28.56	29.12	27.83	27.87	519,223	-0.97(-3.36%)
May 06, 2010	29.93	30.29	27.45	28.84	560,298	-2.16(-6.98%)
May 05, 2010	31.06	31.28	30.03	31.00	490,731	-0.18(-0.58%)
May 04, 2010	30.86	31.32	30.32	31.18	467,110	-0.32(-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.