Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	21.00	21.03	18.93	20.42	3,926,643	-2.30(-10.11%)
Jul 28, 2011	22.59	23.10	22.19	22.71	1,626,317	+0.14(+0.63%)
Jul 27, 2011	24.03	24.03	22.49	22.57	1,085,469	-1.89(-7.71%)
Jul 26, 2011	24.64	24.78	24.17	24.45	506,300	-0.20(-0.83%)
Jul 25, 2011	24.70	24.94	24.44	24.66	472,112	-0.36(-1.44%)
Jul 22, 2011	24.67	25.17	24.27	25.02	841,459	+0.68(+2.80%)
Jul 21, 2011	24.37	25.01	24.05	24.34	646,059	+0.04(+0.15%)
Jul 20, 2011	25.16	25.29	23.86	24.30	750,218	-1.17(-4.58%)
Jul 19, 2011	24.22	25.54	24.20	25.47	736,111	+1.46(+6.10%)
Jul 18, 2011	24.56	24.82	23.77	24.00	720,617	-0.82(-3.30%)
Jul 15, 2011	25.24	25.24	24.35	24.82	793,007	-0.17(-0.67%)
Jul 14, 2011	26.09	26.15	24.38	24.99	1,883,088	-1.67(-6.28%)
Jul 13, 2011	26.66	27.31	26.47	26.66	568,426	+0.19(+0.73%)
Jul 12, 2011	27.11	27.13	26.41	26.47	507,705	-0.86(-3.13%)
Jul 11, 2011	27.13	27.51	26.80	27.33	775,921	-0.18(-0.65%)
Jul 08, 2011	27.02	27.78	26.80	27.51	1,008,675	-0.48(-1.71%)
Jul 07, 2011	26.99	28.11	26.74	27.98	1,198,865	+1.40(+5.27%)
Jul 06, 2011	27.18	27.57	26.10	26.58	1,276,670	-0.98(-3.56%)
Jul 05, 2011	26.92	27.59	26.90	27.56	930,024	+0.66(+2.44%)
Jul 01, 2011	27.05	27.10	26.67	26.90	930,370	-0.22(-0.80%)
Jun 30, 2011	27.01	27.31	26.29	27.12	1,371,159	+0.04(+0.16%)
Jun 29, 2011	27.42	27.67	26.96	27.08	738,837	-0.29(-1.04%)
Jun 28, 2011	26.25	27.56	26.12	27.36	1,197,962	+1.15(+4.40%)
Jun 27, 2011	25.78	26.23	25.55	26.21	578,617	+0.41(+1.59%)
Jun 24, 2011	25.37	25.94	25.37	25.80	1,075,823	+0.48(+1.89%)
Jun 23, 2011	24.91	25.36	24.38	25.32	624,443	+0.09(+0.37%)
Jun 22, 2011	25.41	25.73	25.13	25.23	521,854	-0.30(-1.17%)
Jun 21, 2011	25.02	25.87	24.94	25.53	747,476	+0.81(+3.29%)
Jun 20, 2011	24.79	25.20	24.55	24.71	887,788	+0.37(+1.50%)
Jun 17, 2011	24.66	24.68	24.11	24.35	773,273	-0.07(-0.28%)
Jun 16, 2011	24.76	24.99	23.83	24.42	593,515	-0.46(-1.86%)
Jun 15, 2011	25.12	25.35	24.69	24.88	593,938	-0.60(-2.37%)
Jun 14, 2011	24.92	25.61	24.86	25.48	434,517	+0.94(+3.82%)
Jun 13, 2011	24.53	24.99	24.39	24.55	537,298	-0.06(-0.23%)
Jun 10, 2011	25.34	25.42	24.30	24.60	716,440	-0.80(-3.15%)
Jun 09, 2011	25.48	25.84	25.29	25.40	368,124	+0.00(+0.00%)
Jun 08, 2011	26.20	26.35	25.09	25.40	1,233,359	-0.94(-3.56%)
Jun 07, 2011	26.02	26.48	25.75	26.34	1,025,436	+0.47(+1.80%)
Jun 06, 2011	26.58	26.66	25.74	25.87	1,228,514	-0.25(-0.97%)
Jun 03, 2011	25.66	26.61	25.48	26.13	1,280,108	+2.55(+10.81%)
May 24, 2011	24.17	24.17	23.45	23.58	559,276	-0.42(-1.73%)
May 23, 2011	24.39	24.61	23.96	24.00	751,451	-0.76(-3.08%)
May 20, 2011	25.47	25.55	24.63	24.76	800,316	-0.91(-3.55%)
May 19, 2011	25.45	25.85	25.29	25.67	792,643	+0.29(+1.15%)
May 18, 2011	24.58	25.43	24.35	25.38	743,264	+0.95(+3.89%)
May 17, 2011	24.34	24.67	24.00	24.43	601,000	+0.02(+0.10%)
May 16, 2011	24.08	25.56	23.89	24.40	1,148,704	+0.35(+1.47%)
May 13, 2011	24.79	25.20	24.04	24.05	634,855	-0.66(-2.66%)
May 12, 2011	24.86	25.01	24.53	24.71	649,020	-0.42(-1.68%)
May 11, 2011	25.34	25.74	24.81	25.13	586,039	-0.40(-1.56%)
May 10, 2011	25.27	25.59	25.14	25.53	501,501	+0.21(+0.83%)
May 09, 2011	24.37	25.59	24.27	25.32	1,061,229	+0.83(+3.40%)
May 06, 2011	24.63	24.95	24.29	24.49	831,511	+0.11(+0.46%)
May 05, 2011	24.08	24.78	23.53	24.37	821,763	+0.22(+0.92%)
May 04, 2011	23.77	24.57	23.65	24.15	1,244,910	+0.28(+1.17%)
May 03, 2011	24.72	25.28	23.54	23.87	2,035,827	-1.42(-5.62%)

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.