Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	27.76	27.92	27.25	27.63	38,546,316	+0.05(+0.17%)
Jul 29, 2010	27.93	28.01	27.38	27.59	20,921	-0.33(-1.18%)
Jul 28, 2010	27.92	28.06	27.55	27.92	84,365	+0.00(+0.00%)
Jul 27, 2010	27.92	28.29	27.86	27.92	109,231	+0.25(+0.89%)
Jul 26, 2010	27.30	27.69	27.10	27.67	39,655,424	+0.34(+1.26%)
Jul 23, 2010	26.87	27.41	26.74	27.33	41,164,252	+0.33(+1.22%)
Jul 22, 2010	26.73	27.17	26.57	27.00	59,088	+0.64(+2.42%)
Jul 21, 2010	27.61	27.61	26.30	26.36	59,925,264	-0.83(-3.05%)
Jul 20, 2010	27.19	27.20	26.26	27.19	63,461,652	+0.40(+1.51%)
Jul 19, 2010	26.76	27.00	26.15	26.78	51,604,832	+0.05(+0.18%)
Jul 16, 2010	26.76	27.68	26.66	26.74	85,280,912	-0.70(-2.55%)
Jul 15, 2010	27.94	28.02	26.97	27.44	119,324,144	-0.25(-0.89%)
Jul 14, 2010	27.55	27.70	27.33	27.68	329,765	-0.09(-0.32%)
Jul 13, 2010	27.77	27.92	27.26	27.77	309,982	+0.88(+3.29%)
Jul 12, 2010	26.66	26.99	26.48	26.89	36,422,156	+0.23(+0.88%)
Jul 09, 2010	26.65	26.68	25.85	26.65	44,352,116	+0.47(+1.81%)
Jul 08, 2010	26.61	26.63	25.49	26.18	51,103	+0.01(+0.03%)
Jul 07, 2010	25.14	26.23	24.98	26.17	65,012,952	+1.25(+5.01%)
Jul 06, 2010	24.92	25.31	24.60	24.92	36,163	+0.34(+1.40%)
Jul 02, 2010	24.58	25.17	24.25	24.58	53,644,052	-0.01(-0.03%)
Jul 01, 2010	24.59	25.17	24.12	24.59	82,563,600	-0.49(-1.97%)
Jun 30, 2010	25.08	25.69	25.01	25.08	41,981	-0.34(-1.32%)
Jun 29, 2010	25.39	25.97	25.27	25.42	174,443	-1.60(-5.93%)
Jun 25, 2010	27.02	27.13	26.22	27.02	103,255,960	+0.97(+3.71%)
Jun 24, 2010	26.41	26.51	25.64	26.05	84,680	-0.59(-2.21%)
Jun 23, 2010	26.23	26.79	26.05	26.64	62,900	+0.38(+1.46%)
Jun 22, 2010	26.67	27.12	26.19	26.26	46,367	-0.37(-1.39%)
Jun 21, 2010	27.10	27.25	26.49	26.63	48,979,996	-0.21(-0.79%)
Jun 18, 2010	26.84	26.90	26.29	26.84	54,400,580	+0.51(+1.93%)
Jun 17, 2010	26.45	26.65	25.98	26.34	98,407	-0.05(-0.21%)
Jun 16, 2010	26.39	26.64	26.03	26.39	171,742	+0.18(+0.71%)
Jun 15, 2010	26.21	26.22	25.53	26.21	21,159	+0.63(+2.46%)
Jun 14, 2010	26.01	26.22	25.51	25.58	70,985,160	-0.52(-2.00%)
Jun 11, 2010	25.89	26.15	25.71	26.10	45,463,132	-0.14(-0.52%)
Jun 10, 2010	26.23	26.29	25.63	26.23	163,882	+0.80(+3.15%)
Jun 09, 2010	26.14	26.14	25.36	25.43	62,132,860	-0.45(-1.75%)
Jun 08, 2010	25.25	25.90	25.04	25.88	6,130	+0.73(+2.89%)
Jun 07, 2010	25.89	26.12	25.12	25.16	64,926,564	-0.62(-2.39%)
Jun 04, 2010	25.86	26.51	25.69	25.77	77,167,576	-1.01(-3.79%)
Jun 03, 2010	27.31	27.36	26.46	26.79	45,175,188	-0.31(-1.14%)
Jun 02, 2010	27.10	27.14	26.49	27.10	57,789,808	+0.69(+2.62%)
Jun 01, 2010	26.94	27.38	26.38	26.40	21,370	-0.71(-2.63%)
May 28, 2010	27.12	27.64	26.97	27.12	60,212,072	-0.58(-2.08%)
May 27, 2010	27.12	27.74	26.99	27.69	65,455,092	+1.12(+4.23%)
May 26, 2010	26.85	27.06	26.36	26.57	41,324	-0.11(-0.41%)
May 25, 2010	25.81	26.73	25.59	26.68	386,834	+0.22(+0.83%)
May 24, 2010	27.51	27.58	26.38	26.46	71,854,400	-0.98(-3.57%)
May 21, 2010	25.36	27.51	25.36	27.44	130,764,144	+0.90(+3.39%)
May 20, 2010	26.08	26.89	25.89	26.54	171,339	-0.44(-1.63%)
May 19, 2010	26.40	27.17	26.39	26.98	94,290,872	+0.25(+0.92%)
May 18, 2010	27.83	27.83	26.41	26.73	47,117	-0.56(-2.06%)
May 17, 2010	27.36	27.43	26.56	27.30	82,389,216	-0.03(-0.13%)
May 14, 2010	27.33	27.47	26.86	27.33	88,626,976	-0.63(-2.25%)
May 13, 2010	28.39	28.50	27.94	27.96	51,525,464	-0.62(-2.18%)
May 12, 2010	28.60	28.63	27.96	28.58	69,619,480	+0.12(+0.41%)
May 11, 2010	28.84	29.15	28.32	28.47	78,399	-0.27(-0.95%)
May 10, 2010	28.73	29.12	28.38	28.74	97,155,376	+0.82(+2.92%)
May 07, 2010	28.11	28.67	27.25	27.93	106,516,448	-0.07(-0.24%)
May 06, 2010	27.99	29.31	26.92	27.99	67,369	-1.25(-4.26%)
May 05, 2010	29.06	29.71	28.62	29.24	62,821,924	+0.14(+0.49%)
May 04, 2010	29.44	29.71	28.95	29.10	69,218	-0.73(-2.44%)

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.