Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	22.50	22.62	22.41	22.62	2,620	-0.03(-0.12%)
Jul 29, 2010	22.60	22.75	22.51	22.65	6,039	+0.14(+0.61%)
Jul 28, 2010	22.59	22.62	22.50	22.51	3,315	-0.17(-0.74%)
Jul 27, 2010	22.59	22.68	22.59	22.68	1,845	+0.11(+0.47%)
Jul 26, 2010	22.57	22.59	22.41	22.58	1,555	+0.23(+1.02%)
Jul 23, 2010	22.27	22.35	22.20	22.35	9,312	+0.26(+1.19%)
Jul 22, 2010	22.09	22.19	22.09	22.09	6,027	+0.59(+2.72%)
Jul 21, 2010	21.50	21.50	21.50	21.50	145	-0.22(-1.02%)
Jul 20, 2010	21.45	21.72	21.45	21.72	2,495	+0.14(+0.64%)
Jul 19, 2010	21.80	21.80	21.50	21.58	14,954	-0.03(-0.14%)
Jul 16, 2010	22.00	22.00	21.60	21.62	3,337	-0.51(-2.32%)
Jul 15, 2010	22.30	22.30	21.96	22.13	6,854	+0.10(+0.48%)
Jul 14, 2010	21.95	22.08	21.95	22.02	7,757	+0.08(+0.38%)
Jul 13, 2010	21.76	21.94	21.76	21.94	558	+0.37(+1.72%)
Jul 12, 2010	21.55	21.57	21.55	21.57	297	-0.10(-0.48%)
Jul 09, 2010	21.62	21.71	21.54	21.68	12,483	+0.03(+0.12%)
Jul 08, 2010	21.62	21.65	21.53	21.65	12,127	+0.15(+0.72%)
Jul 07, 2010	21.24	21.53	21.21	21.50	9,073	+0.51(+2.43%)
Jul 06, 2010	21.20	21.28	20.85	20.98	7,607	+0.41(+2.01%)
Jul 02, 2010	20.90	20.90	20.48	20.57	5,640	+0.04(+0.20%)
Jul 01, 2010	20.53	20.53	20.53	20.53	145	+0.14(+0.71%)
Jun 30, 2010	20.70	20.70	20.39	20.39	2,015	-0.14(-0.71%)
Jun 29, 2010	20.85	20.85	20.53	20.53	7,047	-0.78(-3.65%)
Jun 25, 2010	21.29	21.31	21.12	21.31	8,762	-0.02(-0.10%)
Jun 24, 2010	21.61	21.61	21.33	21.33	6,777	-0.15(-0.71%)
Jun 23, 2010	21.49	21.49	21.48	21.48	6,117	+0.03(+0.13%)
Jun 22, 2010	21.62	21.72	21.45	21.45	8,301	-0.20(-0.92%)
Jun 21, 2010	22.14	22.14	21.65	21.65	10,549	-0.03(-0.15%)
Jun 18, 2010	21.52	21.70	21.52	21.69	9,390	+0.08(+0.36%)
Jun 17, 2010	21.67	21.67	21.45	21.61	11,133	+0.07(+0.31%)
Jun 16, 2010	21.49	21.61	21.49	21.54	17,465	-0.08(-0.38%)
Jun 15, 2010	21.40	21.62	21.39	21.62	12,703	+0.54(+2.56%)
Jun 14, 2010	21.29	21.29	21.08	21.08	17,790	+0.30(+1.46%)
Jun 11, 2010	20.75	20.78	20.74	20.78	1,402	-0.05(-0.24%)
Jun 10, 2010	20.68	20.90	20.59	20.83	7,225	+0.60(+2.99%)
Jun 09, 2010	20.27	20.35	20.22	20.23	6,523	+0.19(+0.94%)
Jun 08, 2010	19.79	20.04	19.77	20.04	10,268	+0.16(+0.82%)
Jun 07, 2010	20.27	20.27	19.87	19.87	7,025	-0.22(-1.09%)
Jun 04, 2010	20.50	20.50	20.09	20.09	7,381	-0.82(-3.92%)
Jun 03, 2010	20.84	20.91	20.79	20.91	6,646	+0.10(+0.46%)
Jun 02, 2010	20.60	20.84	20.58	20.82	6,695	+0.42(+2.07%)
Jun 01, 2010	20.41	20.88	20.39	20.39	4,413	-0.09(-0.43%)
May 28, 2010	20.78	20.91	20.48	20.48	17,840	-0.29(-1.41%)
May 27, 2010	20.37	20.93	20.37	20.78	12,454	+1.02(+5.15%)
May 26, 2010	19.94	20.01	19.76	19.76	1,660	+0.02(+0.12%)
May 25, 2010	19.71	19.78	19.49	19.73	4,543	-0.56(-2.76%)
May 24, 2010	21.40	21.40	20.26	20.29	5,515	-0.25(-1.21%)
May 21, 2010	20.12	20.54	20.12	20.54	1,722	+0.27(+1.35%)
May 20, 2010	20.31	20.42	20.05	20.27	6,276	-0.62(-2.97%)
May 19, 2010	20.81	20.89	20.64	20.89	3,006	-0.12(-0.58%)
May 18, 2010	21.65	21.65	21.01	21.01	3,387	-0.50(-2.35%)
May 17, 2010	21.73	21.73	21.23	21.52	3,508	-0.36(-1.65%)
May 14, 2010	22.00	22.00	21.67	21.88	3,168	-0.43(-1.93%)
May 13, 2010	22.26	22.46	22.26	22.31	1,764	-0.13(-0.57%)
May 12, 2010	22.55	22.56	22.44	22.44	3,013	+0.22(+1.00%)
May 11, 2010	22.30	22.46	22.04	22.22	6,490	-0.07(-0.33%)
May 10, 2010	22.39	22.46	22.29	22.29	3,187	+1.23(+5.82%)
May 07, 2010	21.35	21.84	19.47	21.06	29,517	-0.08(-0.37%)
May 06, 2010	22.14	22.14	20.60	21.14	35,779	-1.00(-4.50%)
May 05, 2010	22.16	22.39	22.01	22.14	21,318	-0.56(-2.46%)
May 04, 2010	23.20	23.20	22.70	22.70	26,111	-1.03(-4.34%)

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.