Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	23.14	23.25	22.79	23.14	846,701	+0.07(+0.29%)
Jul 29, 2010	21.89	23.09	21.87	23.07	927,659	+0.43(+1.91%)
Jul 28, 2010	22.64	23.36	22.63	22.64	1,225	-0.55(-2.37%)
Jul 27, 2010	23.19	23.33	22.99	23.19	879	+0.25(+1.07%)
Jul 26, 2010	22.57	23.10	22.57	22.94	823,439	+0.26(+1.16%)
Jul 23, 2010	22.53	22.73	22.45	22.68	666,867	+0.11(+0.49%)
Jul 22, 2010	22.73	22.82	22.45	22.57	772,611	-0.01(-0.04%)
Jul 21, 2010	22.77	22.83	22.45	22.58	1,082,464	-0.02(-0.07%)
Jul 20, 2010	22.00	22.61	21.90	22.60	759,246	+0.41(+1.83%)
Jul 19, 2010	22.00	22.19	21.91	22.19	690,268	+0.24(+1.08%)
Jul 16, 2010	21.95	22.35	21.93	21.95	607,436	-0.36(-1.59%)
Jul 15, 2010	22.45	22.68	22.11	22.31	521,318	-0.03(-0.11%)
Jul 14, 2010	22.30	22.53	22.21	22.33	467,417	-0.14(-0.64%)
Jul 13, 2010	22.37	22.55	22.23	22.48	446,500	+0.32(+1.45%)
Jul 12, 2010	22.11	22.27	21.96	22.16	664,079	+0.03(+0.15%)
Jul 09, 2010	22.12	22.12	21.78	22.12	397,404	+0.30(+1.40%)
Jul 08, 2010	21.60	21.82	21.57	21.82	486,764	+0.33(+1.54%)
Jul 07, 2010	20.73	21.50	20.73	21.49	636,989	+0.72(+3.46%)
Jul 06, 2010	21.23	21.23	20.69	20.77	632,173	-0.16(-0.77%)
Jul 02, 2010	20.93	21.04	20.79	20.93	390,891	+0.08(+0.41%)
Jul 01, 2010	21.05	21.15	20.63	20.85	726,482	-0.08(-0.40%)
Jun 30, 2010	21.24	21.40	20.88	20.93	954,437	-0.27(-1.28%)
Jun 29, 2010	21.56	21.60	21.11	21.20	936,334	-0.25(-1.14%)
Jun 25, 2010	21.45	21.49	21.16	21.45	934,329	+0.11(+0.52%)
Jun 24, 2010	21.67	21.75	21.33	21.34	523,676	-0.35(-1.60%)
Jun 23, 2010	21.87	22.06	21.67	21.68	686,735	-0.19(-0.85%)
Jun 22, 2010	21.83	22.20	21.81	21.87	648,600	-0.06(-0.27%)
Jun 21, 2010	22.40	22.52	21.84	21.93	576,045	-0.30(-1.33%)
Jun 18, 2010	22.22	22.30	21.89	22.22	1,683,299	+0.30(+1.39%)
Jun 17, 2010	21.75	21.94	21.58	21.92	787,613	+0.23(+1.05%)
Jun 16, 2010	21.56	21.72	21.40	21.69	671,520	+0.06(+0.27%)
Jun 15, 2010	21.17	21.66	21.01	21.63	596,529	+0.57(+2.69%)
Jun 14, 2010	20.97	21.23	20.82	21.07	593,199	+0.18(+0.85%)
Jun 11, 2010	20.60	21.00	20.58	20.89	509,487	-0.14(-0.64%)
Jun 10, 2010	20.79	21.02	20.77	21.02	539,982	+0.41(+2.01%)
Jun 09, 2010	20.66	20.86	20.51	20.61	758,809	+0.04(+0.21%)
Jun 08, 2010	20.56	20.67	20.13	20.57	1,058,876	-0.03(-0.16%)
Jun 07, 2010	20.77	20.94	20.60	20.60	862,684	-0.13(-0.61%)
Jun 04, 2010	20.73	20.95	20.64	20.73	984,072	-0.33(-1.57%)
Jun 03, 2010	20.91	21.22	20.85	21.06	1,261,324	+0.34(+1.63%)
Jun 02, 2010	20.83	20.96	20.63	20.72	1,398,766	-0.03(-0.12%)
Jun 01, 2010	21.14	21.34	20.74	20.74	748,790	-0.63(-2.93%)
May 28, 2010	21.37	21.58	21.17	21.37	1,145,456	-0.18(-0.82%)
May 27, 2010	20.84	21.60	20.83	21.55	1,468,525	+0.90(+4.34%)
May 26, 2010	20.90	20.95	20.61	20.65	1,925,584	-0.20(-0.97%)
May 25, 2010	20.90	21.06	20.52	20.85	1,486,333	-0.37(-1.75%)
May 24, 2010	21.44	21.61	21.18	21.23	445,472	-0.16(-0.75%)
May 21, 2010	21.72	21.73	21.17	21.39	1,276,009	-0.54(-2.47%)
May 20, 2010	21.96	22.13	21.84	21.93	2,375	-0.41(-1.86%)
May 19, 2010	22.18	22.50	22.18	22.34	939,762	+0.03(+0.11%)
May 18, 2010	22.54	22.56	22.32	22.32	1,051,160	-0.04(-0.19%)
May 17, 2010	22.44	22.63	22.12	22.36	1,013,185	-0.02(-0.08%)
May 14, 2010	22.38	22.85	22.35	22.38	734,570	-0.50(-2.18%)
May 13, 2010	22.69	23.08	22.69	22.88	767,121	+0.38(+1.69%)
May 12, 2010	22.60	22.71	22.35	22.50	547,784	+0.00(+0.00%)
May 11, 2010	22.49	22.54	22.44	22.50	665,706	-0.07(-0.30%)
May 10, 2010	22.34	22.56	22.29	22.56	944,862	+0.56(+2.56%)
May 07, 2010	22.08	22.32	21.85	22.00	1,439,957	-0.04(-0.19%)
May 06, 2010	22.47	22.71	21.21	22.04	1,568,869	-0.72(-3.16%)
May 05, 2010	22.59	22.76	22.41	22.76	811,332	+0.12(+0.54%)
May 04, 2010	22.64	22.76	22.34	22.64	878,477	-0.19(-0.81%)

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.