Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	27.55	27.64	27.00	27.55	430,604	+0.11(+0.40%)
Jul 29, 2010	28.00	28.08	26.85	27.44	523,021	-0.33(-1.19%)
Jul 28, 2010	27.77	28.33	27.45	27.77	926	-0.50(-1.77%)
Jul 27, 2010	29.69	29.71	28.16	28.27	361,992	-1.06(-3.61%)
Jul 26, 2010	29.25	29.45	28.85	29.33	288,664	+0.26(+0.89%)
Jul 23, 2010	28.71	29.30	28.53	29.07	283,062	+0.35(+1.22%)
Jul 22, 2010	28.50	29.40	28.38	28.72	365,630	+0.51(+1.81%)
Jul 21, 2010	28.51	28.55	27.83	28.21	432,856	-0.24(-0.84%)
Jul 20, 2010	27.60	28.53	27.59	28.45	478,060	+0.52(+1.86%)
Jul 19, 2010	27.83	28.15	27.55	27.93	460,280	+0.25(+0.90%)
Jul 16, 2010	27.68	28.37	27.43	27.68	451,762	-0.80(-2.81%)
Jul 15, 2010	28.31	28.52	27.85	28.48	768,115	+0.16(+0.56%)
Jul 14, 2010	28.33	28.45	27.76	28.32	513,032	-0.01(-0.04%)
Jul 13, 2010	28.33	28.51	28.10	28.33	2,263	-0.04(-0.14%)
Jul 12, 2010	28.38	28.75	28.22	28.37	718,907	-0.06(-0.21%)
Jul 09, 2010	28.43	28.79	27.85	28.43	1,051,618	-0.18(-0.63%)
Jul 08, 2010	28.61	30.99	28.10	28.61	688	-3.10(-9.78%)
Jul 07, 2010	31.71	31.75	30.75	31.71	909,899	+0.49(+1.57%)
Jul 06, 2010	31.22	32.70	31.03	31.22	1,598	-0.70(-2.19%)
Jul 02, 2010	31.92	32.70	31.83	31.92	505,856	-0.56(-1.72%)
Jul 01, 2010	32.40	32.72	31.33	32.48	797,128	+0.06(+0.19%)
Jun 30, 2010	32.42	33.17	32.32	32.42	1,921	+0.14(+0.43%)
Jun 29, 2010	32.86	32.92	32.12	32.28	294,098	-1.22(-3.64%)
Jun 25, 2010	33.50	33.90	33.01	33.50	303,570	-0.09(-0.27%)
Jun 24, 2010	33.59	34.14	33.00	33.59	374,909	-0.33(-0.97%)
Jun 23, 2010	33.72	34.84	33.67	33.92	412,790	+0.34(+1.01%)
Jun 22, 2010	33.58	34.31	33.30	33.58	654	-0.26(-0.77%)
Jun 21, 2010	34.80	34.97	33.63	33.84	451,711	-0.63(-1.83%)
Jun 18, 2010	34.47	35.04	33.51	34.47	2,347,621	-0.28(-0.81%)
Jun 17, 2010	34.75	35.38	33.91	34.75	127	+0.12(+0.35%)
Jun 16, 2010	35.35	35.53	34.50	34.63	289,730	-0.85(-2.40%)
Jun 15, 2010	35.48	35.94	34.84	35.48	1,136	+0.31(+0.88%)
Jun 14, 2010	35.19	35.65	34.98	35.17	425,582	+0.32(+0.92%)
Jun 11, 2010	33.99	34.90	33.64	34.85	402,153	+0.39(+1.13%)
Jun 10, 2010	34.46	34.93	33.92	34.46	1,056	+0.26(+0.76%)
Jun 09, 2010	34.14	35.25	33.96	34.20	631,463	+0.42(+1.24%)
Jun 08, 2010	32.48	34.18	32.39	33.78	422	+1.33(+4.10%)
Jun 07, 2010	32.67	33.56	31.93	32.45	721,980	-0.47(-1.43%)
Jun 04, 2010	32.92	34.13	32.82	32.92	579,437	-1.58(-4.58%)
Jun 03, 2010	34.50	34.68	33.50	34.50	883,954	-1.38(-3.85%)
Jun 02, 2010	35.88	35.88	34.05	35.88	667,915	+1.02(+2.93%)
Jun 01, 2010	34.86	36.02	34.81	34.86	921	-0.69(-1.94%)
May 28, 2010	35.55	36.49	35.15	35.55	331,388	-0.52(-1.44%)
May 27, 2010	35.22	36.18	34.65	36.07	241,187	+1.48(+4.28%)
May 26, 2010	34.59	36.43	34.17	34.59	924	-0.81(-2.29%)
May 25, 2010	33.99	35.56	33.70	35.40	517,309	+0.86(+2.49%)
May 24, 2010	34.87	35.25	34.36	34.54	350,362	-0.46(-1.31%)
May 21, 2010	34.81	35.81	33.81	35.00	768,371	+0.18(+0.52%)
May 20, 2010	34.36	35.85	34.21	34.82	100	-0.07(-0.20%)
May 19, 2010	33.77	35.01	33.34	34.89	802,927	+1.15(+3.41%)
May 18, 2010	35.34	35.53	33.67	33.74	566,882	-0.97(-2.79%)
May 17, 2010	33.99	34.71	33.24	34.71	469,979	+0.88(+2.60%)
May 14, 2010	33.83	34.25	33.18	33.83	515,972	-0.53(-1.54%)
May 13, 2010	35.87	36.09	34.06	34.36	580,786	-1.80(-4.98%)
May 12, 2010	35.76	36.27	34.94	36.16	396,946	+0.61(+1.72%)
May 11, 2010	35.62	36.14	35.47	35.55	520,336	-0.16(-0.45%)
May 10, 2010	35.49	35.74	34.96	35.71	750,855	+1.87(+5.53%)
May 07, 2010	34.59	35.34	32.62	33.84	1,102,200	+1.06(+3.23%)
May 06, 2010	32.78	35.47	31.57	32.78	100	-3.10(-8.64%)
May 05, 2010	37.21	38.30	35.72	35.88	851,957	-0.14(-0.39%)
May 04, 2010	37.21	37.36	35.53	36.02	559,874	-1.47(-3.92%)

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.