Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	27.90	28.25	27.28	27.90	196,058	-0.01(-0.03%)
Jul 29, 2010	27.80	28.22	27.34	27.91	136,152	+0.43(+1.58%)
Jul 28, 2010	27.47	27.81	27.17	27.47	1,199	-0.15(-0.53%)
Jul 27, 2010	28.11	28.25	27.54	27.62	125,893	-0.36(-1.30%)
Jul 26, 2010	27.67	28.04	27.46	27.99	202,170	+0.33(+1.19%)
Jul 23, 2010	26.89	27.73	26.73	27.66	219,007	+0.55(+2.01%)
Jul 22, 2010	26.25	27.19	26.12	27.11	336,101	+1.21(+4.68%)
Jul 21, 2010	25.83	26.40	25.70	25.90	312,941	+0.10(+0.37%)
Jul 20, 2010	24.88	25.86	24.79	25.80	213,524	+0.54(+2.13%)
Jul 19, 2010	24.88	25.33	24.70	25.27	227,707	+0.51(+2.07%)
Jul 16, 2010	24.75	25.77	24.69	24.75	274,333	-1.14(-4.42%)
Jul 15, 2010	26.17	26.26	25.47	25.90	164,225	-0.33(-1.26%)
Jul 14, 2010	26.35	26.44	25.99	26.23	156,861	-0.17(-0.66%)
Jul 13, 2010	26.40	26.49	25.53	26.40	2,930	+1.20(+4.74%)
Jul 12, 2010	25.30	25.54	25.13	25.20	345,702	-0.27(-1.05%)
Jul 09, 2010	25.47	25.72	24.95	25.47	175,182	+0.10(+0.41%)
Jul 08, 2010	25.37	25.60	24.95	25.37	132,802	+0.14(+0.55%)
Jul 07, 2010	24.22	25.28	24.03	25.23	228,528	+1.17(+4.86%)
Jul 06, 2010	24.06	25.49	23.84	24.06	1,837	-0.38(-1.56%)
Jul 02, 2010	24.44	24.72	23.99	24.44	259,695	+0.08(+0.32%)
Jul 01, 2010	24.83	24.83	23.94	24.36	228,785	-0.47(-1.88%)
Jun 30, 2010	24.83	25.46	24.73	24.83	2,625	-0.30(-1.21%)
Jun 29, 2010	25.69	25.79	24.84	25.14	465,594	-1.38(-5.20%)
Jun 25, 2010	26.51	26.74	26.10	26.51	333,225	+0.10(+0.36%)
Jun 24, 2010	26.42	26.94	26.12	26.42	176	-0.38(-1.42%)
Jun 23, 2010	27.12	27.30	26.35	26.80	414,257	+0.69(+2.65%)
Jun 22, 2010	26.11	27.30	26.08	26.11	865	-0.78(-2.90%)
Jun 21, 2010	27.64	28.03	26.62	26.89	308,416	-0.46(-1.68%)
Jun 18, 2010	27.34	27.62	26.99	27.34	357,008	+0.16(+0.61%)
Jun 17, 2010	27.18	27.72	26.88	27.18	248,871	-0.24(-0.88%)
Jun 16, 2010	27.55	27.78	27.34	27.42	173,948	-0.36(-1.31%)
Jun 15, 2010	27.79	27.85	26.89	27.79	1,503	+0.91(+3.38%)
Jun 14, 2010	27.30	27.49	26.77	26.88	123,068	-0.20(-0.74%)
Jun 11, 2010	26.39	27.13	26.21	27.08	242,165	+0.43(+1.63%)
Jun 10, 2010	26.64	26.68	25.98	26.64	1,397	+0.89(+3.47%)
Jun 09, 2010	26.39	26.65	25.56	25.75	183,382	-0.43(-1.65%)
Jun 08, 2010	26.23	26.48	25.62	26.18	257,816	+0.00(+0.00%)
Jun 07, 2010	26.58	26.83	25.79	26.18	389,947	-0.21(-0.79%)
Jun 04, 2010	26.39	27.83	26.34	26.39	280,713	-2.16(-7.56%)
Jun 03, 2010	28.55	28.90	28.14	28.55	138,801	+0.23(+0.83%)
Jun 02, 2010	28.32	28.32	27.64	28.32	337,689	+1.14(+4.18%)
Jun 01, 2010	27.73	28.27	27.17	27.18	238,837	-0.89(-3.18%)
May 28, 2010	28.07	28.47	27.83	28.07	213,351	-0.38(-1.34%)
May 27, 2010	28.19	28.51	27.86	28.45	264,971	+0.85(+3.08%)
May 26, 2010	27.60	28.19	27.21	27.60	1,224	+0.49(+1.79%)
May 25, 2010	26.24	27.21	25.88	27.12	354,038	+0.09(+0.32%)
May 24, 2010	27.31	27.67	26.95	27.03	245,083	-0.43(-1.58%)
May 21, 2010	26.76	27.68	26.54	27.47	331,711	+0.27(+0.99%)
May 20, 2010	27.44	28.10	27.18	27.20	451,762	-1.19(-4.18%)
May 19, 2010	29.29	29.40	28.03	28.38	474,188	-1.07(-3.64%)
May 18, 2010	31.22	31.22	29.31	29.46	3,242	-1.47(-4.75%)
May 17, 2010	30.92	31.12	30.14	30.92	333,891	+0.21(+0.67%)
May 14, 2010	30.72	31.18	30.21	30.72	263,037	-0.77(-2.44%)
May 13, 2010	31.39	31.95	31.28	31.48	265,414	-0.08(-0.25%)
May 12, 2010	30.78	31.67	30.76	31.56	262,725	+0.80(+2.61%)
May 11, 2010	31.18	31.74	30.75	30.76	312,615	+0.23(+0.76%)
May 10, 2010	29.75	30.62	29.58	30.53	533,923	+2.72(+9.78%)
May 07, 2010	28.50	29.06	27.77	27.81	520,350	-0.97(-3.36%)
May 06, 2010	29.87	30.22	27.39	28.77	561,515	-2.16(-6.98%)
May 05, 2010	30.99	31.22	29.96	30.93	491,796	-0.18(-0.58%)
May 04, 2010	30.79	31.25	30.25	31.11	468,124	-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.