Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	26.62	26.71	25.81	26.62	29,981,712	+0.30(+1.13%)
Jul 29, 2010	26.53	26.98	26.06	26.33	8,480	+0.13(+0.51%)
Jul 28, 2010	26.19	26.64	25.83	26.19	2,539	+0.20(+0.79%)
Jul 27, 2010	25.99	26.79	25.54	25.99	38,871	-0.52(-1.98%)
Jul 26, 2010	26.36	26.72	26.07	26.51	26,603,498	+0.06(+0.22%)
Jul 23, 2010	25.72	26.56	25.59	26.45	40,300,672	+0.86(+3.34%)
Jul 22, 2010	25.29	26.04	25.21	25.60	66,965	+1.01(+4.12%)
Jul 21, 2010	25.15	25.44	24.35	24.58	61,266,640	+0.65(+2.71%)
Jul 20, 2010	23.94	24.24	22.50	23.94	45,205,980	+1.29(+5.69%)
Jul 19, 2010	22.50	22.86	22.33	22.65	23,847,858	+0.29(+1.30%)
Jul 16, 2010	22.36	23.43	22.30	22.36	37,469,208	-0.82(-3.52%)
Jul 15, 2010	23.72	23.73	23.01	23.17	29,763,116	-0.52(-2.18%)
Jul 14, 2010	23.72	24.09	23.45	23.69	14,050	-0.17(-0.72%)
Jul 13, 2010	24.10	24.17	23.53	23.86	58,159	+0.39(+1.66%)
Jul 12, 2010	24.23	24.30	23.23	23.47	45,718,524	-1.02(-4.18%)
Jul 09, 2010	24.50	24.56	23.35	24.50	32,002,426	+1.05(+4.46%)
Jul 08, 2010	23.67	23.90	23.08	23.45	39,217	+0.07(+0.32%)
Jul 07, 2010	22.23	23.37	21.99	23.37	37,874,460	+1.40(+6.37%)
Jul 06, 2010	22.50	22.90	21.67	21.98	9,561	+0.24(+1.11%)
Jul 02, 2010	21.73	22.15	21.49	21.73	27,197,286	+0.17(+0.77%)
Jul 01, 2010	21.44	22.37	21.05	21.57	48,604,332	-0.39(-1.76%)
Jun 30, 2010	22.73	22.91	21.87	21.95	3,999	-0.68(-3.00%)
Jun 29, 2010	22.63	23.55	22.46	22.63	67,870	-2.08(-8.43%)
Jun 25, 2010	24.72	24.82	23.46	24.72	45,830,864	+1.16(+4.93%)
Jun 24, 2010	24.07	24.15	23.52	23.55	22,765	-0.60(-2.49%)
Jun 23, 2010	24.11	24.33	23.35	24.15	39,534,876	-0.05(-0.20%)
Jun 22, 2010	25.34	25.36	24.14	24.20	45,961	-1.07(-4.24%)
Jun 21, 2010	25.70	25.98	25.16	25.28	53,675,244	+0.81(+3.31%)
Jun 18, 2010	24.47	24.61	24.20	24.47	26,622,254	+0.03(+0.14%)
Jun 17, 2010	24.78	24.86	23.99	24.43	9,230	-0.45(-1.82%)
Jun 16, 2010	24.56	25.16	24.41	24.89	25,509,280	-0.01(-0.03%)
Jun 15, 2010	24.51	24.93	24.09	24.89	13,451	+0.66(+2.74%)
Jun 14, 2010	24.82	24.91	24.22	24.23	31,549,988	+0.12(+0.51%)
Jun 11, 2010	23.79	24.33	23.65	24.11	29,767,308	+0.21(+0.89%)
Jun 10, 2010	23.26	23.93	23.23	23.89	56,240	+1.34(+5.94%)
Jun 09, 2010	23.35	23.72	22.37	22.55	43,300,092	-0.27(-1.19%)
Jun 08, 2010	21.93	22.85	21.85	22.83	17,197	+1.05(+4.81%)
Jun 07, 2010	23.32	23.39	21.62	21.78	60,113,036	-1.54(-6.61%)
Jun 04, 2010	23.32	24.30	23.21	23.32	40,353,932	-0.96(-3.95%)
Jun 03, 2010	25.88	25.88	24.14	24.28	44,984,916	-1.35(-5.26%)
Jun 02, 2010	24.89	25.63	24.52	25.62	29,157	+0.94(+3.81%)
Jun 01, 2010	25.67	25.80	24.67	24.69	39,513	-1.32(-5.08%)
May 28, 2010	26.01	26.49	25.71	26.01	31,742,210	-0.38(-1.44%)
May 27, 2010	25.76	26.40	25.44	26.39	40,747,784	+1.66(+6.73%)
May 26, 2010	25.97	25.99	24.69	24.72	9,666	-0.38(-1.52%)
May 25, 2010	23.55	25.16	23.30	25.10	368,591	+0.76(+3.14%)
May 24, 2010	24.99	25.28	24.31	24.34	42,910,048	-0.54(-2.16%)
May 21, 2010	23.30	25.19	23.27	24.88	72,609,792	+1.26(+5.33%)
May 20, 2010	24.38	24.47	23.46	23.62	40,695	-1.51(-6.01%)
May 19, 2010	24.56	25.35	24.22	25.13	56,085,944	+0.12(+0.49%)
May 18, 2010	25.78	26.34	24.95	25.01	18,151	-0.23(-0.90%)
May 17, 2010	25.74	25.91	24.53	25.23	53,330,780	-0.65(-2.51%)
May 14, 2010	25.88	26.23	25.21	25.88	41,417,688	-0.74(-2.78%)
May 13, 2010	27.16	27.35	26.50	26.62	39,713,704	-0.08(-0.29%)
May 12, 2010	26.57	27.14	26.41	26.70	75,078,848	+0.62(+2.39%)
May 11, 2010	26.58	26.90	26.06	26.08	8,053	-0.84(-3.12%)
May 10, 2010	26.58	26.92	26.53	26.92	53,176,592	+1.82(+7.26%)
May 07, 2010	25.63	26.03	24.22	25.09	85,930,040	-0.32(-1.26%)
May 06, 2010	25.64	26.99	24.13	25.42	9,241	-0.16(-0.64%)
May 05, 2010	25.91	26.89	25.47	25.58	61,286,620	-0.59(-2.26%)
May 04, 2010	26.69	26.69	25.77	26.17	64,894	-1.21(-4.41%)

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.