Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	24.12	24.21	23.41	24.12	16,520,046	-0.19(-0.76%)
Jul 29, 2010	24.37	24.66	23.91	24.31	27,580	-0.27(-1.12%)
Jul 28, 2010	24.58	24.58	23.99	24.58	2,939	+0.00(+0.00%)
Jul 27, 2010	24.58	25.09	24.22	24.58	59,004	-0.33(-1.33%)
Jul 26, 2010	24.71	24.92	24.41	24.92	10,531,946	+0.22(+0.88%)
Jul 23, 2010	24.32	24.71	23.83	24.70	15,263,576	+0.23(+0.96%)
Jul 22, 2010	24.46	24.79	24.35	24.46	64,203	+0.34(+1.41%)
Jul 21, 2010	24.46	24.74	23.87	24.12	19,256,990	-0.31(-1.29%)
Jul 20, 2010	24.44	24.69	23.38	24.44	30,897,022	+0.89(+3.77%)
Jul 19, 2010	23.24	23.76	22.83	23.55	48,540,404	+1.34(+6.03%)
Jul 16, 2010	22.21	22.64	22.20	22.21	25,570,234	-0.05(-0.22%)
Jul 15, 2010	22.71	22.86	22.05	22.26	21,816,604	-0.48(-2.13%)
Jul 14, 2010	22.53	23.00	22.22	22.74	26,345	+0.03(+0.14%)
Jul 13, 2010	22.71	23.12	22.39	22.71	47,310	-0.03(-0.14%)
Jul 12, 2010	22.99	23.33	22.40	22.74	20,819,004	-0.38(-1.64%)
Jul 09, 2010	23.12	23.21	22.61	23.12	17,949,834	-0.06(-0.24%)
Jul 08, 2010	22.73	23.28	22.40	23.18	56,012	+0.58(+2.57%)
Jul 07, 2010	21.64	22.66	21.51	22.60	30,830,816	+1.24(+5.78%)
Jul 06, 2010	21.37	21.74	20.99	21.36	167,143	+0.58(+2.80%)
Jul 02, 2010	20.78	21.03	20.21	20.78	27,612,106	+0.58(+2.88%)
Jul 01, 2010	20.33	20.38	19.59	20.20	33,997,384	+0.38(+1.91%)
Jun 30, 2010	19.79	20.68	19.72	19.82	25,374	+0.08(+0.41%)
Jun 29, 2010	20.50	20.57	19.59	19.74	87,790	-1.53(-7.18%)
Jun 25, 2010	21.27	21.27	20.40	21.27	35,532,620	+0.91(+4.48%)
Jun 24, 2010	20.67	20.83	20.23	20.35	22,024	-0.46(-2.21%)
Jun 23, 2010	21.03	21.09	20.57	20.81	17,430,476	-0.17(-0.81%)
Jun 22, 2010	21.79	22.04	20.89	20.98	187,501	-0.86(-3.92%)
Jun 21, 2010	22.24	22.40	21.61	21.84	22,738,632	+0.06(+0.26%)
Jun 18, 2010	21.78	21.80	21.02	21.78	17,380,684	+0.48(+2.24%)
Jun 17, 2010	21.36	21.51	20.99	21.31	1,238	+0.11(+0.53%)
Jun 16, 2010	20.52	21.63	20.51	21.19	34,891,596	+0.64(+3.10%)
Jun 15, 2010	19.66	20.63	19.64	20.56	16,973	+1.16(+5.99%)
Jun 14, 2010	20.13	20.13	19.33	19.39	17,783,966	-0.30(-1.52%)
Jun 11, 2010	19.42	19.99	19.22	19.69	17,769,236	+0.14(+0.70%)
Jun 10, 2010	18.75	19.62	18.67	19.55	28,032	+1.34(+7.36%)
Jun 09, 2010	18.71	19.55	17.98	18.21	38,224,660	-0.37(-2.00%)
Jun 08, 2010	18.50	18.76	17.96	18.59	66,309	+0.18(+0.96%)
Jun 07, 2010	18.71	19.22	18.30	18.41	26,121,514	-0.25(-1.34%)
Jun 04, 2010	18.66	19.37	18.48	18.66	34,626,772	-0.42(-2.20%)
Jun 03, 2010	19.49	19.49	18.49	19.08	3,631	-0.04(-0.21%)
Jun 02, 2010	17.75	19.25	17.58	19.12	373,221	+2.04(+11.96%)
Jun 01, 2010	18.81	19.02	17.04	17.08	418,693	-2.97(-14.82%)
May 28, 2010	20.05	21.82	19.91	20.05	45,929,224	-1.74(-8.00%)
May 27, 2010	21.88	22.00	21.19	21.79	35,068,464	+0.97(+4.65%)
May 26, 2010	20.82	21.32	20.73	20.82	720	+0.21(+1.01%)
May 25, 2010	19.91	20.67	19.58	20.61	80,151	-0.02(-0.12%)
May 24, 2010	21.45	21.51	20.57	20.64	19,855,542	-0.87(-4.04%)
May 21, 2010	20.56	21.58	20.29	21.51	28,388,008	+0.41(+1.94%)
May 20, 2010	20.80	21.55	20.73	21.10	28,963	-0.72(-3.32%)
May 19, 2010	22.10	22.85	21.53	21.82	25,565,044	-0.42(-1.88%)
May 18, 2010	22.73	23.20	22.01	22.24	72,430	-0.17(-0.75%)
May 17, 2010	22.89	23.06	21.73	22.41	22,909,046	-0.19(-0.85%)
May 14, 2010	22.60	23.60	22.33	22.60	24,133,218	-0.74(-3.17%)
May 13, 2010	24.02	24.03	23.28	23.34	25,183,048	+0.02(+0.09%)
May 12, 2010	22.92	23.73	22.92	23.32	25,988,502	+0.52(+2.28%)
May 11, 2010	22.75	23.40	22.71	22.80	325,907	+0.60(+2.72%)
May 10, 2010	21.89	22.83	21.61	22.20	48,301,544	+0.06(+0.29%)
May 07, 2010	22.20	23.03	21.48	22.13	38,383,984	-1.01(-4.38%)
May 06, 2010	23.12	24.33	21.70	23.15	14,011	-0.76(-3.18%)
May 05, 2010	24.25	24.81	23.85	23.91	31,119,312	-0.48(-1.96%)
May 04, 2010	24.74	24.94	23.95	24.39	3,752	-0.87(-3.44%)

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.