Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	26.91	27.00	26.56	26.78	31,450,838	-0.49(-1.81%)
Jul 29, 2010	27.68	27.73	26.91	27.28	30,509,988	+0.01(+0.05%)
Jul 28, 2010	27.68	27.73	27.16	27.26	17,711,196	-0.32(-1.17%)
Jul 27, 2010	27.75	27.78	27.52	27.59	17,909,546	-0.01(-0.05%)
Jul 26, 2010	27.23	27.63	27.23	27.60	18,768,710	+0.11(+0.41%)
Jul 23, 2010	27.45	27.90	27.28	27.49	44,766,336	-0.02(-0.08%)
Jul 22, 2010	26.97	27.80	26.94	27.51	79,758,096	+2.07(+8.16%)
Jul 21, 2010	25.93	26.02	25.19	25.43	32,627,576	-0.42(-1.61%)
Jul 20, 2010	25.38	25.87	25.14	25.85	24,262,234	-0.01(-0.05%)
Jul 19, 2010	25.50	26.08	25.46	25.86	28,230,688	+0.57(+2.25%)
Jul 16, 2010	26.00	26.18	25.14	25.29	35,271,980	-0.65(-2.49%)
Jul 15, 2010	26.02	26.11	25.59	25.94	26,796,516	-0.01(-0.05%)
Jul 14, 2010	25.49	26.09	25.31	25.95	44,313,664	+0.67(+2.64%)
Jul 13, 2010	24.98	25.31	24.86	25.29	30,490,022	+0.60(+2.42%)
Jul 12, 2010	24.43	24.85	24.27	24.69	33,757,652	+0.84(+3.51%)
Jul 09, 2010	23.95	24.01	23.60	23.85	17,794,890	-0.01(-0.06%)
Jul 08, 2010	23.77	23.91	23.39	23.86	27,534,258	+0.39(+1.65%)
Jul 07, 2010	23.08	23.54	22.82	23.48	22,751,048	+0.51(+2.24%)
Jul 06, 2010	22.97	23.44	22.82	22.96	27,432,548	+0.20(+0.86%)
Jul 02, 2010	22.42	22.99	22.26	22.77	23,170,142	+0.29(+1.28%)
Jul 01, 2010	23.06	23.13	22.25	22.48	45,209,672	-0.62(-2.68%)
Jun 30, 2010	23.21	23.67	23.02	23.10	27,941,284	-0.21(-0.91%)
Jun 29, 2010	23.76	23.77	23.12	23.31	39,592,920	-1.01(-4.14%)
Jun 25, 2010	24.41	24.55	24.11	24.32	31,846,550	-0.15(-0.63%)
Jun 24, 2010	24.77	24.83	24.36	24.47	30,397,784	-0.44(-1.78%)
Jun 23, 2010	25.05	25.19	24.81	24.91	21,422,046	-0.11(-0.42%)
Jun 22, 2010	25.15	25.57	25.00	25.02	23,157,142	-0.05(-0.20%)
Jun 21, 2010	25.22	25.44	24.87	25.07	17,589,502	-0.04(-0.14%)
Jun 18, 2010	25.15	25.37	25.02	25.10	36,106,776	-0.01(-0.06%)
Jun 17, 2010	24.79	25.16	24.62	25.12	21,801,768	+0.44(+1.80%)
Jun 16, 2010	24.90	24.93	24.48	24.67	31,949,484	-0.35(-1.40%)
Jun 15, 2010	24.62	25.04	24.61	25.03	19,616,912	+0.56(+2.27%)
Jun 14, 2010	25.11	25.24	24.42	24.47	22,328,874	-0.40(-1.61%)
Jun 11, 2010	24.29	24.95	24.28	24.87	20,935,482	+0.23(+0.94%)
Jun 10, 2010	24.73	24.74	24.15	24.64	43,672,944	+0.22(+0.89%)
Jun 09, 2010	24.83	24.88	24.36	24.42	34,277,636	-0.39(-1.56%)
Jun 08, 2010	24.51	24.84	24.32	24.81	32,033,396	+0.18(+0.74%)
Jun 07, 2010	24.86	25.16	24.60	24.62	26,379,654	-0.21(-0.83%)
Jun 04, 2010	25.15	25.48	24.72	24.83	32,822,216	-0.82(-3.20%)
Jun 03, 2010	25.50	25.89	25.17	25.65	28,854,420	+0.32(+1.25%)
Jun 02, 2010	24.71	25.35	24.41	25.34	30,527,788	+0.67(+2.71%)
Jun 01, 2010	24.93	25.38	24.59	24.67	27,386,512	-0.34(-1.38%)
May 28, 2010	25.01	25.27	24.73	25.01	30,210,630	+0.00(+0.00%)
May 27, 2010	24.86	25.04	24.69	25.01	33,422,290	+0.48(+1.95%)
May 26, 2010	25.15	25.39	24.45	24.53	37,862,044	-0.38(-1.52%)
May 25, 2010	24.41	24.95	24.15	24.91	35,650,264	-0.04(-0.17%)
May 24, 2010	24.91	25.29	24.79	24.95	23,328,910	-0.15(-0.61%)
May 21, 2010	24.56	25.38	24.37	25.11	40,931,456	+0.21(+0.84%)
May 20, 2010	24.96	25.35	24.66	24.90	39,409,688	-0.60(-2.36%)
May 19, 2010	25.66	25.81	25.30	25.50	26,515,696	-0.18(-0.71%)
May 18, 2010	25.90	26.21	25.54	25.68	33,053,908	-0.46(-1.75%)
May 17, 2010	26.21	26.38	25.72	26.14	31,960,552	+0.05(+0.17%)
May 14, 2010	26.42	26.61	25.82	26.10	28,235,564	-0.46(-1.74%)
May 13, 2010	26.56	27.06	26.42	26.56	26,252,884	-0.14(-0.52%)
May 12, 2010	26.59	26.86	26.39	26.70	25,167,518	+0.48(+1.81%)
May 11, 2010	26.40	26.52	25.92	26.22	25,023,498	+0.08(+0.29%)
May 10, 2010	26.13	26.45	25.96	26.14	32,521,580	+0.61(+2.38%)
May 07, 2010	25.49	25.79	24.65	25.54	52,051,448	-0.12(-0.46%)
May 06, 2010	26.14	26.33	24.88	25.65	40,286,464	-0.68(-2.56%)
May 05, 2010	26.16	26.51	25.89	26.33	26,289,170	+0.02(+0.09%)
May 04, 2010	26.77	26.80	25.89	26.31	36,005,324	-0.73(-2.69%)

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.