Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	23.03	23.14	22.68	23.03	48,446	+0.06(+0.27%)
Jul 29, 2010	23.34	23.45	22.79	22.96	55,273	-0.26(-1.11%)
Jul 28, 2010	23.33	23.36	23.07	23.22	10,403	-0.09(-0.38%)
Jul 27, 2010	23.61	23.61	23.07	23.31	24,586	-0.02(-0.08%)
Jul 26, 2010	22.96	23.35	22.68	23.33	32,554	+0.75(+3.33%)
Jul 23, 2010	22.25	22.67	22.20	22.58	9,680	+0.02(+0.08%)
Jul 22, 2010	22.28	22.68	22.09	22.56	23,624	+0.80(+3.67%)
Jul 21, 2010	22.32	22.32	21.72	21.76	37,651	-0.48(-2.18%)
Jul 20, 2010	21.52	22.25	21.41	22.25	6,823	+0.41(+1.87%)
Jul 19, 2010	21.72	21.93	21.22	21.84	30,607	+0.34(+1.58%)
Jul 16, 2010	21.50	21.91	21.35	21.50	16,905	-0.60(-2.74%)
Jul 15, 2010	22.06	22.10	21.81	22.10	5,921	-0.07(-0.31%)
Jul 14, 2010	22.20	22.35	22.01	22.17	28,150	-0.20(-0.87%)
Jul 13, 2010	22.36	22.40	22.12	22.37	24,065	+0.48(+2.19%)
Jul 12, 2010	21.74	21.96	21.69	21.89	8,990	+0.01(+0.03%)
Jul 09, 2010	21.88	21.88	21.60	21.88	20,413	+0.31(+1.46%)
Jul 08, 2010	21.69	21.89	21.26	21.57	24,612	+0.38(+1.78%)
Jul 07, 2010	20.62	21.19	20.46	21.19	10,543	+0.92(+4.54%)
Jul 06, 2010	21.05	21.05	20.14	20.27	29,603	-0.33(-1.59%)
Jul 02, 2010	20.60	21.12	20.49	20.60	9,180	-0.32(-1.54%)
Jul 01, 2010	20.95	20.99	20.46	20.92	205,658	-0.13(-0.61%)
Jun 30, 2010	21.23	21.42	20.99	21.05	10,149	-0.10(-0.46%)
Jun 29, 2010	21.36	21.48	21.14	21.14	106,288	-0.77(-3.51%)
Jun 25, 2010	21.91	21.95	21.43	21.91	109,703	+0.58(+2.72%)
Jun 24, 2010	21.45	21.71	21.33	21.33	117,824	-0.51(-2.33%)
Jun 23, 2010	21.85	21.95	21.56	21.84	24,545	+0.18(+0.82%)
Jun 22, 2010	22.42	22.42	21.67	21.67	129,624	-0.64(-2.86%)
Jun 21, 2010	22.83	22.83	22.28	22.30	29,000	-0.22(-0.97%)
Jun 18, 2010	22.52	22.87	22.46	22.52	19,220	-0.23(-0.99%)
Jun 17, 2010	22.86	22.86	22.65	22.75	37,497	+0.11(+0.50%)
Jun 16, 2010	22.69	22.75	22.55	22.64	78,035	-0.11(-0.49%)
Jun 15, 2010	22.35	22.78	22.35	22.75	57,599	+0.44(+1.99%)
Jun 14, 2010	22.29	22.44	22.13	22.30	26,855	+0.37(+1.68%)
Jun 11, 2010	21.46	21.94	21.46	21.94	5,952	+0.12(+0.54%)
Jun 10, 2010	21.49	21.82	21.29	21.82	15,084	+0.85(+4.05%)
Jun 09, 2010	20.91	21.50	20.89	20.97	125,190	+0.44(+2.13%)
Jun 08, 2010	20.32	20.62	20.00	20.53	13,566	+0.09(+0.46%)
Jun 07, 2010	20.32	20.87	20.32	20.44	66,735	-0.13(-0.62%)
Jun 04, 2010	20.56	21.34	20.52	20.56	6,835	-1.12(-5.17%)
Jun 03, 2010	21.84	21.84	21.59	21.68	10,268	-0.06(-0.29%)
Jun 02, 2010	21.50	21.75	21.23	21.75	19,973	+0.28(+1.31%)
Jun 01, 2010	21.75	21.90	21.47	21.47	31,475	-0.60(-2.72%)
May 28, 2010	22.07	22.26	21.89	22.07	16,059	-0.08(-0.37%)
May 27, 2010	21.74	22.15	21.74	22.15	6,185	+1.06(+5.04%)
May 26, 2010	21.51	21.62	21.00	21.09	14,525	+0.00(+0.01%)
May 25, 2010	20.39	21.08	20.13	21.08	25,855	+0.19(+0.92%)
May 24, 2010	21.40	21.40	20.89	20.89	7,435	-0.38(-1.76%)
May 21, 2010	20.28	21.27	20.09	21.27	19,088	+0.58(+2.78%)
May 20, 2010	20.63	21.15	20.60	20.69	71,225	-0.83(-3.84%)
May 19, 2010	21.63	21.98	21.18	21.52	28,451	-0.32(-1.46%)
May 18, 2010	22.49	22.59	21.73	21.84	8,865	-0.46(-2.05%)
May 17, 2010	22.29	22.47	21.64	22.29	58,563	+0.07(+0.31%)
May 14, 2010	22.22	22.67	22.01	22.22	26,436	-0.62(-2.71%)
May 13, 2010	23.24	23.24	22.84	22.84	16,858	-0.38(-1.65%)
May 12, 2010	22.88	23.23	22.88	23.23	18,301	+0.38(+1.68%)
May 11, 2010	23.04	23.04	22.78	22.84	23,878	+0.02(+0.08%)
May 10, 2010	22.54	22.82	22.37	22.82	104,591	+1.44(+6.72%)
May 07, 2010	22.47	23.13	21.32	21.39	24,753	-0.30(-1.40%)
May 06, 2010	22.33	22.59	20.32	21.69	38,372	-0.90(-3.97%)
May 05, 2010	22.54	22.83	22.52	22.59	7,983	-0.35(-1.51%)
May 04, 2010	22.99	23.17	22.78	22.93	26,352	-0.36(-1.53%)

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.