Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	21.83	21.94	21.38	21.77	7,461,846	+0.14(+0.65%)
Jul 29, 2010	22.19	22.30	21.53	21.63	19,519	-0.16(-0.72%)
Jul 28, 2010	21.79	22.13	21.62	21.79	535	-0.22(-1.00%)
Jul 27, 2010	22.01	22.73	21.90	22.01	93,104	-0.60(-2.67%)
Jul 26, 2010	21.83	22.67	21.83	22.61	13,259,643	+0.60(+2.71%)
Jul 23, 2010	21.44	22.21	21.40	22.01	15,447,454	+0.53(+2.48%)
Jul 22, 2010	20.92	21.78	20.92	21.48	59,870	+0.71(+3.39%)
Jul 21, 2010	20.52	20.78	20.09	20.78	20,003,150	-0.14(-0.67%)
Jul 20, 2010	20.92	21.06	20.45	20.92	13,023,118	+0.07(+0.34%)
Jul 19, 2010	20.64	21.03	20.53	20.85	10,840,036	+0.55(+2.70%)
Jul 16, 2010	20.30	20.95	20.18	20.30	12,762,921	-0.75(-3.57%)
Jul 15, 2010	20.97	21.13	20.53	21.05	15,656,898	-0.19(-0.89%)
Jul 14, 2010	20.93	21.33	20.84	21.24	112,353	+0.29(+1.38%)
Jul 13, 2010	20.44	21.07	20.44	20.95	76,763	+0.57(+2.81%)
Jul 12, 2010	20.19	20.42	19.91	20.38	8,101,818	+0.18(+0.89%)
Jul 09, 2010	20.20	20.28	19.79	20.20	7,595,087	+0.27(+1.34%)
Jul 08, 2010	20.13	20.29	19.44	19.93	9,922	-0.05(-0.24%)
Jul 07, 2010	19.33	19.99	19.15	19.98	10,307,852	+1.10(+5.81%)
Jul 06, 2010	19.27	19.66	18.71	18.88	96,359	+0.01(+0.04%)
Jul 02, 2010	18.87	19.09	18.06	18.87	18,791,764	+1.03(+5.75%)
Jul 01, 2010	17.85	18.08	17.44	17.85	11,012,436	-0.04(-0.22%)
Jun 30, 2010	18.07	18.43	17.82	17.88	24,733	-0.31(-1.72%)
Jun 29, 2010	18.74	18.84	18.05	18.20	25,774	-0.39(-2.11%)
Jun 25, 2010	18.59	18.72	18.18	18.59	11,745,209	+0.01(+0.04%)
Jun 24, 2010	19.04	19.06	18.48	18.58	11,123,288	-0.56(-2.95%)
Jun 23, 2010	19.26	19.32	18.94	19.15	6,943,841	+0.00(+0.00%)
Jun 22, 2010	19.61	19.73	19.15	19.15	9,243	-0.41(-2.08%)
Jun 21, 2010	20.23	20.45	19.46	19.55	27,091,596	-0.43(-2.16%)
Jun 18, 2010	19.98	20.09	19.75	19.98	7,183,022	+0.16(+0.83%)
Jun 17, 2010	19.92	19.95	19.64	19.82	8,165,706	+0.10(+0.52%)
Jun 16, 2010	19.79	19.87	19.48	19.72	13,466,755	-0.29(-1.45%)
Jun 15, 2010	19.76	20.09	19.63	20.01	19,869	+0.52(+2.65%)
Jun 14, 2010	19.77	20.02	19.48	19.49	8,011,601	-0.09(-0.48%)
Jun 11, 2010	18.99	19.71	18.90	19.58	7,813,817	+0.34(+1.75%)
Jun 10, 2010	19.01	19.26	18.93	19.25	25,195	+0.45(+2.42%)
Jun 09, 2010	19.15	19.52	18.70	18.79	12,780,783	-0.22(-1.15%)
Jun 08, 2010	19.09	19.15	18.73	19.01	27,123	-0.03(-0.16%)
Jun 07, 2010	19.47	19.65	19.02	19.04	11,079,622	-0.29(-1.50%)
Jun 04, 2010	19.33	19.96	19.24	19.33	10,737,170	-0.89(-4.42%)
Jun 03, 2010	19.80	20.27	19.62	20.23	11,022,947	+0.41(+2.06%)
Jun 02, 2010	19.58	19.85	18.97	19.82	19,877	+0.36(+1.85%)
Jun 01, 2010	20.38	20.59	19.43	19.46	25,782	-1.40(-6.72%)
May 28, 2010	20.86	21.32	20.67	20.86	11,038,049	-0.50(-2.35%)
May 27, 2010	20.83	21.38	20.80	21.36	8,599,101	+0.95(+4.64%)
May 26, 2010	20.74	21.06	20.31	20.42	8,962,318	+0.18(+0.89%)
May 25, 2010	19.90	20.65	19.67	20.24	2,883	-0.24(-1.19%)
May 24, 2010	20.55	20.84	20.41	20.48	6,927,211	-0.20(-0.98%)
May 21, 2010	19.70	20.75	19.63	20.68	13,216,739	+0.63(+3.17%)
May 20, 2010	20.17	20.57	20.02	20.05	1,961	-1.01(-4.80%)
May 19, 2010	21.31	21.40	20.38	21.06	10,100,549	-0.26(-1.21%)
May 18, 2010	22.12	22.23	21.13	21.32	3,760	-0.62(-2.82%)
May 17, 2010	21.56	22.01	21.34	21.94	10,119,113	+0.38(+1.78%)
May 14, 2010	21.55	21.88	21.20	21.55	8,313,013	-0.42(-1.89%)
May 13, 2010	22.50	22.57	21.90	21.97	9,059,849	-0.70(-3.08%)
May 12, 2010	22.04	22.72	21.96	22.66	7,323,224	+0.77(+3.51%)
May 11, 2010	22.28	22.31	21.85	21.90	15,888	-0.19(-0.85%)
May 10, 2010	21.94	22.09	21.78	22.09	10,436,686	+1.14(+5.42%)
May 07, 2010	21.47	21.62	20.36	20.95	17,463,116	-0.65(-3.01%)
May 06, 2010	21.65	22.46	19.87	21.60	5,614	-0.32(-1.47%)
May 05, 2010	22.28	22.56	21.87	21.92	8,522,254	-0.13(-0.60%)
May 04, 2010	22.53	22.53	21.79	22.05	10,690,494	-0.67(-2.93%)

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.