Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	24.13	24.22	23.42	24.13	16,516,600	-0.19(-0.76%)
Jul 29, 2010	24.37	24.66	23.91	24.32	27,574	-0.27(-1.12%)
Jul 28, 2010	24.59	24.59	23.99	24.59	2,938	+0.00(+0.00%)
Jul 27, 2010	24.59	25.09	24.23	24.59	58,992	-0.33(-1.33%)
Jul 26, 2010	24.71	24.92	24.41	24.92	10,529,749	+0.22(+0.88%)
Jul 23, 2010	24.32	24.72	23.84	24.70	15,260,392	+0.23(+0.96%)
Jul 22, 2010	24.47	24.80	24.35	24.47	64,189	+0.34(+1.41%)
Jul 21, 2010	24.47	24.75	23.87	24.13	19,252,974	-0.32(-1.29%)
Jul 20, 2010	24.44	24.69	23.39	24.44	30,890,576	+0.89(+3.77%)
Jul 19, 2010	23.25	23.77	22.84	23.56	48,530,276	+1.34(+6.03%)
Jul 16, 2010	22.22	22.64	22.21	22.22	25,564,902	-0.05(-0.22%)
Jul 15, 2010	22.72	22.87	22.05	22.26	21,812,052	-0.48(-2.13%)
Jul 14, 2010	22.53	23.01	22.22	22.75	26,340	+0.03(+0.14%)
Jul 13, 2010	22.72	23.12	22.39	22.72	47,300	-0.03(-0.14%)
Jul 12, 2010	23.00	23.33	22.41	22.75	20,814,662	-0.38(-1.64%)
Jul 09, 2010	23.13	23.22	22.62	23.13	17,946,090	-0.06(-0.24%)
Jul 08, 2010	22.73	23.29	22.41	23.18	56,000	+0.58(+2.57%)
Jul 07, 2010	21.64	22.66	21.51	22.60	30,824,386	+1.24(+5.78%)
Jul 06, 2010	21.38	21.75	21.00	21.37	167,109	+0.58(+2.80%)
Jul 02, 2010	20.79	21.04	20.21	20.79	27,606,346	+0.58(+2.88%)
Jul 01, 2010	20.33	20.38	19.60	20.20	33,990,296	+0.38(+1.91%)
Jun 30, 2010	19.79	20.69	19.73	19.83	25,369	+0.08(+0.41%)
Jun 29, 2010	20.50	20.58	19.59	19.74	87,772	-1.53(-7.18%)
Jun 25, 2010	21.27	21.27	20.41	21.27	35,525,208	+0.91(+4.48%)
Jun 24, 2010	20.67	20.83	20.24	20.36	22,019	-0.46(-2.21%)
Jun 23, 2010	21.04	21.09	20.58	20.82	17,426,840	-0.17(-0.81%)
Jun 22, 2010	21.80	22.05	20.89	20.99	187,462	-0.86(-3.92%)
Jun 21, 2010	22.24	22.40	21.62	21.84	22,733,890	+0.06(+0.26%)
Jun 18, 2010	21.79	21.80	21.02	21.79	17,377,060	+0.48(+2.24%)
Jun 17, 2010	21.36	21.51	21.00	21.31	1,238	+0.11(+0.53%)
Jun 16, 2010	20.52	21.63	20.51	21.20	34,884,316	+0.64(+3.10%)
Jun 15, 2010	19.66	20.63	19.65	20.56	16,969	+1.16(+6.00%)
Jun 14, 2010	20.13	20.13	19.33	19.40	17,780,256	-0.30(-1.52%)
Jun 11, 2010	19.42	19.99	19.22	19.70	17,765,530	+0.14(+0.70%)
Jun 10, 2010	18.75	19.62	18.67	19.56	28,026	+1.34(+7.36%)
Jun 09, 2010	18.71	19.56	17.98	18.22	38,216,688	-0.37(-2.00%)
Jun 08, 2010	18.50	18.77	17.97	18.59	66,296	+0.18(+0.97%)
Jun 07, 2010	18.72	19.22	18.30	18.41	26,116,066	-0.25(-1.34%)
Jun 04, 2010	18.66	19.37	18.48	18.66	34,619,548	-0.42(-2.20%)
Jun 03, 2010	19.49	19.49	18.49	19.08	3,630	-0.04(-0.21%)
Jun 02, 2010	17.75	19.25	17.59	19.12	373,143	+2.04(+11.96%)
Jun 01, 2010	18.82	19.03	17.04	17.08	418,606	-2.97(-14.82%)
May 28, 2010	20.05	21.83	19.91	20.05	45,919,644	-1.74(-8.00%)
May 27, 2010	21.88	22.01	21.19	21.80	35,061,152	+0.97(+4.65%)
May 26, 2010	20.83	21.33	20.73	20.83	720	+0.21(+1.02%)
May 25, 2010	19.91	20.67	19.58	20.62	80,134	-0.02(-0.12%)
May 24, 2010	21.45	21.52	20.58	20.64	19,851,400	-0.87(-4.04%)
May 21, 2010	20.57	21.58	20.30	21.51	28,382,086	+0.41(+1.95%)
May 20, 2010	20.80	21.55	20.73	21.10	28,957	-0.72(-3.32%)
May 19, 2010	22.11	22.85	21.53	21.82	25,559,712	-0.42(-1.88%)
May 18, 2010	22.73	23.21	22.02	22.24	72,415	-0.17(-0.75%)
May 17, 2010	22.89	23.06	21.74	22.41	22,904,268	-0.19(-0.85%)
May 14, 2010	22.61	23.60	22.34	22.61	24,128,186	-0.74(-3.17%)
May 13, 2010	24.03	24.04	23.28	23.35	25,177,796	+0.02(+0.09%)
May 12, 2010	22.93	23.74	22.93	23.33	25,983,082	+0.52(+2.28%)
May 11, 2010	22.75	23.41	22.72	22.81	325,839	+0.60(+2.72%)
May 10, 2010	21.90	22.83	21.62	22.20	48,291,468	+0.06(+0.29%)
May 07, 2010	22.20	23.03	21.49	22.14	38,375,980	-1.01(-4.38%)
May 06, 2010	23.13	24.34	21.70	23.15	14,008	-0.76(-3.18%)
May 05, 2010	24.25	24.82	23.85	23.91	31,112,822	-0.48(-1.96%)
May 04, 2010	24.75	24.95	23.96	24.39	3,751	-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.