Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	22.57	22.64	22.32	22.57	217,743	-0.08(-0.33%)
Jul 29, 2010	22.79	22.87	22.43	22.65	165,552	+0.13(+0.59%)
Jul 28, 2010	22.57	22.60	22.42	22.52	196,808	-0.10(-0.44%)
Jul 27, 2010	22.80	22.80	22.50	22.62	269,819	-0.06(-0.25%)
Jul 26, 2010	22.40	22.68	22.38	22.67	366,550	+0.22(+0.98%)
Jul 23, 2010	22.18	22.46	22.13	22.45	143,388	+0.28(+1.25%)
Jul 22, 2010	22.03	22.23	22.01	22.18	118,373	+0.60(+2.80%)
Jul 21, 2010	21.87	21.87	21.48	21.57	103,151	-0.26(-1.18%)
Jul 20, 2010	21.43	21.85	21.38	21.83	241,622	+0.17(+0.78%)
Jul 19, 2010	21.67	21.74	21.48	21.66	220,063	+0.02(+0.09%)
Jul 16, 2010	21.64	21.99	21.56	21.64	249,033	-0.57(-2.58%)
Jul 15, 2010	22.13	22.21	21.89	22.21	206,958	+0.22(+1.00%)
Jul 14, 2010	21.88	22.08	21.86	21.99	184,130	-0.04(-0.17%)
Jul 13, 2010	21.86	22.06	21.83	22.03	359,520	+0.34(+1.57%)
Jul 12, 2010	21.60	21.70	21.51	21.69	272,874	-0.09(-0.43%)
Jul 09, 2010	21.79	21.79	21.56	21.79	160,221	+0.01(+0.03%)
Jul 08, 2010	21.69	21.78	21.53	21.78	917,226	+0.11(+0.52%)
Jul 07, 2010	21.25	21.72	21.16	21.67	352,978	+0.50(+2.35%)
Jul 06, 2010	21.30	21.48	21.04	21.17	253,595	+0.41(+1.97%)
Jul 02, 2010	20.76	20.92	20.59	20.76	281,946	+0.06(+0.27%)
Jul 01, 2010	20.62	20.74	20.41	20.70	813,949	+0.26(+1.26%)
Jun 30, 2010	20.62	20.78	20.45	20.45	412,684	-0.10(-0.49%)
Jun 29, 2010	20.86	20.94	20.45	20.55	337,594	-0.94(-4.36%)
Jun 25, 2010	21.48	21.52	21.21	21.48	134,357	+0.20(+0.95%)
Jun 24, 2010	21.52	21.56	21.23	21.28	210,648	-0.35(-1.63%)
Jun 23, 2010	21.66	21.76	21.42	21.64	207,839	+0.10(+0.48%)
Jun 22, 2010	21.79	21.90	21.44	21.53	607,596	-0.21(-0.95%)
Jun 21, 2010	22.04	22.04	21.63	21.74	203,945	-0.02(-0.09%)
Jun 18, 2010	21.76	21.77	21.65	21.76	124,992	+0.09(+0.43%)
Jun 17, 2010	21.74	21.74	21.50	21.66	121,998	+0.03(+0.12%)
Jun 16, 2010	21.54	21.74	21.48	21.64	170,701	-0.13(-0.60%)
Jun 15, 2010	21.39	21.78	21.39	21.77	275,000	+0.65(+3.07%)
Jun 14, 2010	21.33	21.39	21.12	21.12	239,079	+0.08(+0.39%)
Jun 11, 2010	20.73	21.04	20.67	21.04	432,214	+0.03(+0.15%)
Jun 10, 2010	20.76	21.03	20.74	21.01	2,038,513	+0.79(+3.92%)
Jun 09, 2010	20.32	20.47	20.09	20.22	2,350,061	+0.01(+0.06%)
Jun 08, 2010	19.95	20.20	19.78	20.20	805,459	+0.39(+1.95%)
Jun 07, 2010	20.23	20.26	19.82	19.82	380,115	-0.24(-1.18%)
Jun 04, 2010	20.05	20.56	20.04	20.05	314,369	-0.87(-4.17%)
Jun 03, 2010	21.01	21.04	20.72	20.93	124,431	+0.07(+0.33%)
Jun 02, 2010	20.51	20.93	20.42	20.86	492,745	+0.52(+2.54%)
Jun 01, 2010	20.33	20.88	20.33	20.34	585,125	-0.20(-0.97%)
May 28, 2010	20.54	20.83	20.42	20.54	717,037	-0.31(-1.47%)
May 27, 2010	20.45	20.85	20.33	20.85	445,451	+1.12(+5.69%)
May 26, 2010	20.07	20.17	19.68	19.72	1,129,324	-0.26(-1.31%)
May 25, 2010	19.59	20.01	19.49	19.99	535,767	-0.21(-1.05%)
May 24, 2010	20.48	20.53	20.19	20.20	241,932	-0.49(-2.38%)
May 21, 2010	20.04	20.70	20.01	20.69	633,456	+0.54(+2.69%)
May 20, 2010	20.08	20.57	20.03	20.15	592,220	-0.85(-4.07%)
May 19, 2010	20.97	21.11	20.73	21.00	328,486	-0.09(-0.41%)
May 18, 2010	21.69	21.71	20.95	21.09	550,758	-0.67(-3.09%)
May 17, 2010	21.73	21.78	21.18	21.76	1,662,760	-0.07(-0.31%)
May 14, 2010	21.83	22.06	21.63	21.83	583,087	-0.36(-1.60%)
May 13, 2010	22.37	22.42	22.14	22.19	253,675	-0.18(-0.81%)
May 12, 2010	22.28	22.45	22.28	22.37	777,696	+0.31(+1.41%)
May 11, 2010	22.40	22.45	22.04	22.06	708,122	-0.37(-1.67%)
May 10, 2010	22.40	22.49	22.34	22.43	1,737,047	+1.26(+5.95%)
May 07, 2010	21.63	22.09	20.89	21.17	2,012,289	-0.43(-1.97%)
May 06, 2010	22.10	23.38	20.90	21.60	2,000,740	-0.55(-2.47%)
May 05, 2010	22.19	22.45	22.14	22.14	335,375	-0.55(-2.42%)
May 04, 2010	23.06	23.07	22.64	22.69	758,197	-0.94(-3.96%)

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.