Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	23.63	23.82	23.26	23.70	31,596,992	-0.41(-1.71%)
Jul 29, 2010	24.07	24.28	23.80	24.11	18,831	+0.22(+0.92%)
Jul 28, 2010	23.89	24.36	23.81	23.89	5,293	-0.30(-1.25%)
Jul 27, 2010	24.20	24.48	24.07	24.20	5,556	-0.06(-0.26%)
Jul 26, 2010	24.07	24.28	23.94	24.26	14,018,740	+0.28(+1.15%)
Jul 23, 2010	24.19	24.19	23.67	23.98	22,801,966	-0.21(-0.88%)
Jul 22, 2010	24.32	24.43	24.07	24.20	34,828	-0.01(-0.03%)
Jul 21, 2010	24.40	24.55	24.06	24.20	18,629,264	-0.32(-1.32%)
Jul 20, 2010	24.53	24.53	24.21	24.53	20,371,720	-0.10(-0.39%)
Jul 19, 2010	24.72	24.84	24.55	24.62	14,711,088	-0.08(-0.31%)
Jul 16, 2010	24.70	25.31	24.68	24.70	24,104,334	-0.27(-1.07%)
Jul 15, 2010	24.93	25.15	24.69	24.97	15,983,777	+0.07(+0.28%)
Jul 14, 2010	24.91	25.02	24.64	24.90	8,627	-0.17(-0.69%)
Jul 13, 2010	25.07	25.24	24.78	25.07	41,074	+0.25(+1.00%)
Jul 12, 2010	24.90	24.93	24.65	24.82	18,344,522	-0.14(-0.58%)
Jul 09, 2010	24.97	25.04	24.57	24.97	17,437,196	+0.30(+1.23%)
Jul 08, 2010	24.67	24.67	24.30	24.66	22,633,172	+0.30(+1.21%)
Jul 07, 2010	23.91	24.39	23.67	24.37	24,555,318	+0.54(+2.25%)
Jul 06, 2010	23.58	23.86	23.42	23.83	15,696	+0.30(+1.26%)
Jul 02, 2010	23.54	23.73	23.14	23.54	24,706,884	-0.15(-0.64%)
Jul 01, 2010	23.96	24.00	23.14	23.69	37,201,432	-0.36(-1.52%)
Jun 30, 2010	24.05	24.31	23.90	24.05	34,777	-0.33(-1.35%)
Jun 29, 2010	24.38	24.62	24.07	24.38	27,534	-0.33(-1.34%)
Jun 25, 2010	24.71	24.86	24.27	24.71	49,248,216	+0.22(+0.90%)
Jun 24, 2010	24.49	24.55	24.19	24.49	38,181	+0.13(+0.54%)
Jun 23, 2010	24.21	24.53	24.02	24.36	18,901,588	+0.20(+0.83%)
Jun 22, 2010	24.20	24.57	24.12	24.16	6,625	+0.01(+0.03%)
Jun 21, 2010	24.79	24.86	24.01	24.16	22,649,396	-0.38(-1.54%)
Jun 18, 2010	24.53	24.76	24.40	24.53	28,557,640	-0.13(-0.53%)
Jun 17, 2010	24.86	24.93	24.28	24.66	9,121	-0.10(-0.42%)
Jun 16, 2010	24.77	24.88	24.55	24.77	25,203,958	-0.01(-0.03%)
Jun 15, 2010	24.77	24.80	24.09	24.77	5,280	+0.69(+2.86%)
Jun 14, 2010	24.11	24.25	24.04	24.09	19,855,002	+0.11(+0.46%)
Jun 11, 2010	23.63	24.14	23.54	23.98	26,355,636	+0.14(+0.61%)
Jun 10, 2010	23.83	23.92	23.38	23.83	48,860	+0.65(+2.79%)
Jun 09, 2010	23.29	23.47	23.03	23.19	18,678,390	-0.07(-0.30%)
Jun 08, 2010	22.98	23.30	22.77	23.25	436	+0.34(+1.50%)
Jun 07, 2010	22.83	23.06	22.77	22.91	20,528,780	+0.10(+0.42%)
Jun 04, 2010	22.81	23.33	22.69	22.81	26,467,650	-0.77(-3.27%)
Jun 03, 2010	23.68	23.77	23.38	23.58	19,060,890	-0.05(-0.20%)
Jun 02, 2010	23.63	23.65	23.06	23.63	23,544,946	+0.57(+2.48%)
Jun 01, 2010	22.99	23.40	22.91	23.06	7,653	-0.11(-0.47%)
May 28, 2010	23.17	23.47	23.04	23.17	36,337,332	+0.05(+0.21%)
May 27, 2010	22.64	23.16	22.55	23.12	44,462,256	+0.83(+3.70%)
May 26, 2010	22.00	22.59	21.90	22.30	2,321	+0.25(+1.12%)
May 25, 2010	21.53	22.06	21.39	22.05	2,180	+0.14(+0.63%)
May 24, 2010	21.92	22.22	21.74	21.91	19,334,538	-0.12(-0.56%)
May 21, 2010	21.46	22.11	21.35	22.04	37,072,656	+0.02(+0.07%)
May 20, 2010	22.17	22.39	21.84	22.02	3,918	-0.41(-1.85%)
May 19, 2010	22.15	22.63	22.06	22.44	30,787,466	+0.19(+0.84%)
May 18, 2010	22.68	22.70	22.22	22.25	1,381	-0.30(-1.31%)
May 17, 2010	22.64	22.74	22.13	22.55	22,403,998	-0.07(-0.30%)
May 14, 2010	22.61	22.94	22.48	22.61	30,684,826	-0.30(-1.29%)
May 13, 2010	23.17	23.21	22.77	22.91	21,301,296	-0.34(-1.45%)
May 12, 2010	23.36	23.41	22.99	23.25	27,749,522	+0.20(+0.87%)
May 11, 2010	23.25	23.41	22.96	23.05	7,890	-0.51(-2.16%)
May 10, 2010	23.69	23.73	23.31	23.56	34,075,744	+0.52(+2.27%)
May 07, 2010	23.32	23.54	22.66	23.03	38,434,016	-0.61(-2.56%)
May 06, 2010	23.63	24.47	21.12	23.64	1,904	-0.42(-1.73%)
May 05, 2010	24.36	24.51	24.00	24.06	31,200,452	-0.57(-2.33%)
May 04, 2010	24.49	25.01	24.49	24.63	6,368	+0.37(+1.53%)

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.