Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	22.53	22.67	22.02	22.53	6,762,781	+0.14(+0.64%)
Jul 29, 2010	22.22	22.47	21.92	22.39	9,727,781	+0.63(+2.89%)
Jul 28, 2010	22.02	22.20	21.69	21.76	292	-0.36(-1.64%)
Jul 27, 2010	22.55	22.57	21.96	22.12	4,874,777	-0.25(-1.10%)
Jul 26, 2010	22.09	22.43	21.96	22.37	5,690,193	+0.33(+1.52%)
Jul 23, 2010	22.02	22.04	21.66	22.03	6,834,291	+0.09(+0.41%)
Jul 22, 2010	21.62	22.05	21.51	21.94	6,537,123	+0.72(+3.38%)
Jul 21, 2010	21.87	21.89	21.00	21.22	6,922,104	-0.42(-1.93%)
Jul 20, 2010	20.86	21.68	20.77	21.64	6,700,968	+0.57(+2.73%)
Jul 19, 2010	20.93	21.20	20.79	21.07	6,242,010	+0.13(+0.62%)
Jul 16, 2010	20.94	21.37	20.80	20.94	6,159,472	-0.67(-3.10%)
Jul 15, 2010	21.70	21.75	21.22	21.61	7,539,878	-0.12(-0.54%)
Jul 14, 2010	21.86	22.02	21.58	21.72	5,810,194	-0.20(-0.90%)
Jul 13, 2010	22.09	22.24	21.89	21.92	8,026,454	+0.16(+0.72%)
Jul 12, 2010	21.81	22.02	21.62	21.76	5,121,314	-0.12(-0.56%)
Jul 09, 2010	21.89	21.98	21.44	21.89	7,197,427	+0.39(+1.81%)
Jul 08, 2010	21.59	21.79	21.01	21.50	219	+0.31(+1.48%)
Jul 07, 2010	20.37	21.20	20.37	21.18	8,940,925	+0.96(+4.77%)
Jul 06, 2010	20.42	20.62	19.94	20.22	625	+0.25(+1.23%)
Jul 02, 2010	19.97	20.51	19.80	19.97	7,225,553	+0.03(+0.14%)
Jul 01, 2010	19.95	20.40	19.53	19.95	10,277,647	-0.18(-0.92%)
Jun 30, 2010	20.51	20.75	20.09	20.13	10,242,111	-0.39(-1.90%)
Jun 29, 2010	20.52	21.25	20.38	20.52	146	-1.50(-6.83%)
Jun 25, 2010	22.02	22.30	21.52	22.02	13,831,374	+0.18(+0.85%)
Jun 24, 2010	22.07	22.36	21.73	21.84	8,956,642	-0.60(-2.68%)
Jun 23, 2010	22.03	22.59	21.94	22.44	1,462	+0.04(+0.18%)
Jun 22, 2010	22.99	23.12	22.32	22.40	146	-0.64(-2.79%)
Jun 21, 2010	23.45	23.77	22.89	23.04	11,476,114	-0.09(-0.38%)
Jun 18, 2010	23.13	23.35	22.95	23.13	9,555,420	+0.00(+0.00%)
Jun 17, 2010	23.23	23.30	22.89	23.13	579,426	-0.16(-0.67%)
Jun 16, 2010	22.75	23.34	22.74	23.29	11,547,270	+0.31(+1.37%)
Jun 15, 2010	22.48	22.99	22.39	22.98	731	+0.75(+3.38%)
Jun 14, 2010	22.67	22.97	22.17	22.22	8,809,479	-0.14(-0.64%)
Jun 11, 2010	21.86	22.48	21.81	22.37	10,573,947	+0.20(+0.89%)
Jun 10, 2010	21.82	22.22	21.80	22.17	11,506,640	+0.88(+4.15%)
Jun 09, 2010	21.28	21.66	21.20	21.28	15,281,409	+0.47(+2.26%)
Jun 08, 2010	20.73	20.87	20.26	20.81	12,683,365	+0.29(+1.43%)
Jun 07, 2010	20.83	21.07	20.45	20.52	10,835,292	-0.44(-2.09%)
Jun 04, 2010	20.96	21.82	20.77	20.96	12,426,557	-0.89(-4.07%)
Jun 03, 2010	22.02	22.02	21.29	21.85	146	+0.02(+0.09%)
Jun 02, 2010	20.91	21.84	20.83	21.83	3,948	+1.14(+5.49%)
Jun 01, 2010	21.07	21.50	20.63	20.69	584	-0.14(-0.66%)
May 28, 2010	20.83	21.33	20.65	20.83	12,297,411	-0.26(-1.23%)
May 27, 2010	20.20	21.09	20.17	21.09	14,393,908	+1.42(+7.20%)
May 26, 2010	20.08	20.23	19.60	19.67	1,608	+0.11(+0.56%)
May 25, 2010	19.17	19.60	18.91	19.56	438	-0.20(-1.00%)
May 24, 2010	20.13	20.15	19.73	19.76	16,593,626	-0.36(-1.77%)
May 21, 2010	19.13	20.20	19.08	20.12	22,019,646	+0.62(+3.19%)
May 20, 2010	19.67	19.76	19.14	19.49	3,656	-0.96(-4.68%)
May 19, 2010	20.36	20.52	19.80	20.45	18,897,778	-0.23(-1.12%)
May 18, 2010	21.28	21.50	20.63	20.68	292	+0.03(+0.13%)
May 17, 2010	21.22	21.32	20.20	20.66	15,183,099	-0.53(-2.52%)
May 14, 2010	21.19	21.58	20.92	21.19	12,230,144	-0.71(-3.25%)
May 13, 2010	22.02	22.22	21.74	21.90	9,927,841	-0.12(-0.56%)
May 12, 2010	21.55	22.08	21.55	22.02	13,492,009	+0.62(+2.91%)
May 11, 2010	21.89	21.94	21.38	21.40	292	-0.37(-1.70%)
May 10, 2010	21.85	21.94	21.53	21.77	17,566,984	+0.86(+4.12%)
May 07, 2010	20.94	21.07	20.07	20.91	24,043,676	+0.26(+1.26%)
May 06, 2010	20.62	21.74	19.62	20.65	1,345,156	-1.03(-4.73%)
May 05, 2010	21.85	22.31	21.54	21.68	23,437,470	-1.28(-5.57%)
May 04, 2010	23.28	23.86	22.89	22.95	24,104,482	-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.