Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	22.41	22.52	21.99	22.41	11,367,682	+0.07(+0.32%)
Jul 29, 2010	22.83	22.99	22.18	22.34	10,620,232	-0.38(-1.68%)
Jul 28, 2010	22.72	23.14	22.60	22.72	425	-0.20(-0.87%)
Jul 27, 2010	22.92	23.95	22.86	22.92	2,888	-0.94(-3.93%)
Jul 26, 2010	23.19	23.87	23.03	23.86	8,904,287	+0.72(+3.10%)
Jul 23, 2010	22.66	23.16	22.38	23.14	9,011,208	+0.56(+2.46%)
Jul 22, 2010	22.15	22.72	22.13	22.59	463	+0.70(+3.22%)
Jul 21, 2010	22.46	22.46	21.86	21.88	10,817,980	-0.46(-2.05%)
Jul 20, 2010	22.34	22.46	21.86	22.34	9,339,718	+0.12(+0.52%)
Jul 19, 2010	22.21	22.39	22.00	22.22	7,137,864	+0.03(+0.12%)
Jul 16, 2010	22.20	22.88	21.93	22.20	13,244,192	-0.56(-2.44%)
Jul 15, 2010	22.53	22.97	22.33	22.75	8,061,292	+0.16(+0.69%)
Jul 14, 2010	22.79	22.81	22.41	22.60	10,654,241	-0.30(-1.33%)
Jul 13, 2010	22.38	23.01	22.33	22.90	1,701	+0.83(+3.78%)
Jul 12, 2010	22.11	22.32	21.82	22.07	8,080,172	-0.16(-0.70%)
Jul 09, 2010	22.22	22.23	21.73	22.22	9,660,675	-0.02(-0.09%)
Jul 08, 2010	22.54	22.57	21.88	22.24	10,113,938	-0.02(-0.09%)
Jul 07, 2010	21.40	22.28	21.36	22.26	230,118	+0.84(+3.92%)
Jul 06, 2010	22.13	22.30	21.22	21.42	3,368	-0.47(-2.16%)
Jul 02, 2010	21.89	22.20	21.86	21.89	9,126,528	-0.12(-0.56%)
Jul 01, 2010	21.78	22.30	21.60	22.02	12,895,510	+0.21(+0.98%)
Jun 30, 2010	22.00	22.25	21.75	21.80	2,191	-0.19(-0.88%)
Jun 29, 2010	22.51	22.52	21.87	22.00	776	-0.64(-2.84%)
Jun 25, 2010	22.64	23.13	22.54	22.64	20,509,202	-0.37(-1.62%)
Jun 24, 2010	23.62	23.62	22.91	23.01	13,489,901	-0.57(-2.43%)
Jun 23, 2010	23.65	23.76	23.13	23.59	9,443,038	+0.01(+0.05%)
Jun 22, 2010	23.84	24.17	23.52	23.57	931	-0.30(-1.27%)
Jun 21, 2010	24.57	24.61	23.76	23.88	12,016,303	-0.48(-1.98%)
Jun 18, 2010	24.36	24.58	24.28	24.36	11,409,266	+0.01(+0.03%)
Jun 17, 2010	24.61	24.73	24.12	24.35	13,043,824	-0.23(-0.94%)
Jun 16, 2010	24.65	24.79	24.48	24.59	14,913,950	-0.26(-1.04%)
Jun 15, 2010	25.10	25.25	24.43	24.84	15,263	-1.59(-6.02%)
Jun 14, 2010	27.00	27.46	26.40	26.43	12,972,288	-0.10(-0.36%)
Jun 11, 2010	25.51	26.61	25.51	26.53	9,708,253	+0.62(+2.39%)
Jun 10, 2010	25.59	25.97	25.51	25.91	7,863,443	+0.80(+3.18%)
Jun 09, 2010	25.09	25.65	25.00	25.11	9,933,171	+0.19(+0.75%)
Jun 08, 2010	24.41	24.99	24.08	24.93	13,121,907	+0.52(+2.11%)
Jun 07, 2010	25.14	25.62	24.35	24.41	13,260,994	-0.63(-2.50%)
Jun 04, 2010	25.04	25.49	24.88	25.04	12,856,874	-0.89(-3.45%)
Jun 03, 2010	26.05	26.26	25.47	25.93	9,922,283	+0.05(+0.17%)
Jun 02, 2010	26.38	26.38	24.86	25.89	2,467	-0.33(-1.28%)
Jun 01, 2010	26.89	27.17	26.20	26.22	10,084,448	-0.99(-3.62%)
May 28, 2010	27.21	27.43	26.85	27.21	9,881,491	+0.01(+0.02%)
May 27, 2010	26.80	27.23	26.36	27.20	12,445,050	+1.08(+4.14%)
May 26, 2010	26.78	26.99	26.09	26.12	155	-0.28(-1.05%)
May 25, 2010	25.87	26.44	25.55	26.40	34,940	-0.12(-0.44%)
May 24, 2010	26.87	27.02	26.50	26.51	7,576,301	-0.41(-1.51%)
May 21, 2010	25.76	27.16	25.68	26.92	9,865,892	+0.68(+2.58%)
May 20, 2010	26.05	26.98	25.84	26.24	155	-0.86(-3.16%)
May 19, 2010	27.17	27.64	26.76	27.10	8,210,640	-0.32(-1.17%)
May 18, 2010	28.27	28.45	27.33	27.42	1,708	-0.43(-1.53%)
May 17, 2010	27.94	28.07	27.17	27.84	9,401,532	+0.11(+0.39%)
May 14, 2010	27.73	27.88	27.38	27.73	9,666,298	-0.43(-1.51%)
May 13, 2010	28.98	29.22	28.10	28.16	7,585,610	-0.89(-3.06%)
May 12, 2010	28.77	29.11	28.47	29.05	7,447,266	+0.44(+1.53%)
May 11, 2010	28.86	29.09	28.55	28.61	14,282,489	+0.57(+2.02%)
May 10, 2010	27.76	28.10	27.66	28.04	10,596,822	+1.62(+6.14%)
May 07, 2010	26.63	27.27	25.50	26.42	21,941,974	-0.23(-0.85%)
May 06, 2010	26.70	27.87	25.11	26.65	3,571	-1.46(-5.20%)
May 05, 2010	27.97	28.42	27.56	28.11	19,596,846	-0.58(-2.02%)
May 04, 2010	29.43	29.43	28.28	28.69	155	-1.00(-3.38%)

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.