Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	28.44	28.54	28.06	28.44	15,195,459	+0.10(+0.34%)
Jul 29, 2010	28.57	28.61	28.11	28.35	13,542,422	+0.08(+0.29%)
Jul 28, 2010	28.27	28.40	28.15	28.27	14,041,336	-0.14(-0.48%)
Jul 27, 2010	28.63	28.64	28.27	28.40	14,389,005	-0.07(-0.24%)
Jul 26, 2010	28.25	28.49	28.13	28.47	14,802,592	+0.18(+0.62%)
Jul 23, 2010	28.02	28.31	27.86	28.29	17,826,126	+0.22(+0.80%)
Jul 22, 2010	27.81	28.18	27.79	28.07	15,284,951	+0.71(+2.61%)
Jul 21, 2010	27.75	27.76	27.23	27.36	22,586,276	-0.24(-0.89%)
Jul 20, 2010	26.93	27.68	26.89	27.60	22,614,756	+0.52(+1.91%)
Jul 19, 2010	27.05	27.16	26.83	27.08	10,811,574	+0.34(+1.27%)
Jul 16, 2010	26.75	27.30	26.71	26.75	25,229,746	-0.52(-1.92%)
Jul 15, 2010	27.45	27.52	27.13	27.27	16,788,302	-0.31(-1.11%)
Jul 14, 2010	27.46	27.64	27.36	27.57	21,131,290	-0.04(-0.15%)
Jul 13, 2010	27.51	27.70	27.46	27.61	1,317	+0.39(+1.42%)
Jul 12, 2010	27.37	27.49	27.12	27.23	19,229,282	-0.27(-0.99%)
Jul 09, 2010	27.50	27.51	27.13	27.50	31,407,970	+0.34(+1.25%)
Jul 08, 2010	27.07	27.17	26.82	27.16	22,675,360	+0.18(+0.65%)
Jul 07, 2010	26.47	27.02	26.44	26.98	20,561,016	+0.52(+1.95%)
Jul 06, 2010	26.70	26.90	26.26	26.47	19,928,548	+0.45(+1.72%)
Jul 02, 2010	26.02	26.25	25.88	26.02	33,292,742	+0.13(+0.50%)
Jul 01, 2010	25.91	26.02	25.45	25.89	40,171,796	+0.08(+0.32%)
Jun 30, 2010	26.14	26.36	25.77	25.81	736	-0.22(-0.86%)
Jun 29, 2010	26.03	26.36	25.89	26.03	294	-1.18(-4.32%)
Jun 25, 2010	27.21	27.27	26.76	27.21	18,560,768	+0.30(+1.11%)
Jun 24, 2010	27.23	27.23	26.79	26.91	24,995,034	-0.41(-1.49%)
Jun 23, 2010	27.34	27.44	26.98	27.32	33,279,400	+0.12(+0.45%)
Jun 22, 2010	27.68	27.78	27.14	27.19	184	-0.52(-1.89%)
Jun 21, 2010	27.96	28.06	27.52	27.72	21,478,344	+0.50(+1.85%)
Jun 18, 2010	27.21	27.32	27.06	27.21	18,176,102	+0.16(+0.58%)
Jun 17, 2010	27.27	27.27	26.83	27.06	15,413,917	-0.10(-0.35%)
Jun 16, 2010	26.92	27.30	26.88	27.15	19,581,252	-0.03(-0.12%)
Jun 15, 2010	26.70	27.21	26.62	27.19	736	+0.80(+3.04%)
Jun 14, 2010	26.72	26.87	26.35	26.38	22,392,864	-0.02(-0.08%)
Jun 11, 2010	25.89	26.41	25.87	26.41	19,693,830	+0.18(+0.70%)
Jun 10, 2010	26.02	26.28	25.93	26.22	30,501,066	+0.79(+3.13%)
Jun 09, 2010	25.71	26.00	25.35	25.43	28,808,352	-0.18(-0.69%)
Jun 08, 2010	25.30	25.64	25.03	25.60	811,527	+0.54(+2.17%)
Jun 07, 2010	25.47	25.58	25.03	25.06	22,374,544	-0.35(-1.39%)
Jun 04, 2010	25.41	25.97	25.29	25.41	38,131,908	-0.87(-3.31%)
Jun 03, 2010	26.51	26.55	25.94	26.28	23,041,758	-0.11(-0.41%)
Jun 02, 2010	25.73	26.39	25.65	26.39	1,047,144	+0.90(+3.54%)
Jun 01, 2010	25.66	26.17	25.45	25.49	29,802,430	-0.46(-1.78%)
May 28, 2010	25.95	26.23	25.78	25.95	22,650,070	-0.39(-1.50%)
May 27, 2010	25.79	26.35	25.63	26.34	26,686,410	+1.44(+5.78%)
May 26, 2010	25.12	25.52	24.82	24.90	147	+0.00(+0.00%)
May 25, 2010	24.15	24.91	23.98	24.90	36,928,164	-0.23(-0.92%)
May 24, 2010	25.39	25.58	25.13	25.14	35,743,196	-0.28(-1.10%)
May 21, 2010	24.35	25.43	24.33	25.41	52,439,344	+0.67(+2.72%)
May 20, 2010	24.62	25.24	24.53	24.74	58,666,692	-1.18(-4.53%)
May 19, 2010	25.82	26.11	25.49	25.92	28,412,630	-0.33(-1.24%)
May 18, 2010	27.04	27.11	26.16	26.24	382	-0.58(-2.15%)
May 17, 2010	26.90	27.03	26.21	26.82	32,207,664	-0.13(-0.48%)
May 14, 2010	26.95	27.25	26.63	26.95	30,971,334	-0.48(-1.73%)
May 13, 2010	27.64	27.84	27.40	27.42	16,630,572	-0.27(-0.98%)
May 12, 2010	27.57	27.74	27.45	27.70	17,824,280	+0.38(+1.39%)
May 11, 2010	27.69	27.76	27.30	27.32	21,436,326	-0.49(-1.76%)
May 10, 2010	27.59	27.85	27.53	27.80	36,823,620	+1.71(+6.56%)
May 07, 2010	26.26	26.58	25.50	26.09	55,059,016	-0.59(-2.21%)
May 06, 2010	26.85	27.19	25.02	26.68	877	-0.21(-0.78%)
May 05, 2010	27.17	27.52	26.88	26.89	30,038,350	-0.67(-2.44%)
May 04, 2010	28.15	28.16	27.44	27.57	23,201,734	-1.18(-4.11%)

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.