Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	20.61	20.64	19.97	20.61	20,549,092	+0.33(+1.64%)
Jul 29, 2010	20.43	20.61	20.07	20.27	2,213	-0.02(-0.11%)
Jul 28, 2010	20.30	20.93	20.24	20.30	2,040	-0.36(-1.75%)
Jul 27, 2010	20.66	21.23	20.63	20.66	3,330	-0.30(-1.41%)
Jul 26, 2010	20.41	21.01	20.41	20.95	22,342,272	+0.53(+2.62%)
Jul 23, 2010	20.34	20.50	20.17	20.42	26,256,460	+0.02(+0.11%)
Jul 22, 2010	20.03	20.58	20.03	20.40	40,051	+0.54(+2.73%)
Jul 21, 2010	20.08	20.25	19.77	19.86	23,741,978	-0.33(-1.65%)
Jul 20, 2010	20.19	20.26	19.24	20.19	32,206,574	+0.62(+3.18%)
Jul 19, 2010	19.63	19.70	19.41	19.57	23,603,416	-0.03(-0.15%)
Jul 16, 2010	19.60	20.44	19.55	19.60	30,257,930	-0.72(-3.52%)
Jul 15, 2010	20.40	20.54	20.18	20.31	18,729,792	-0.13(-0.64%)
Jul 14, 2010	20.64	20.64	20.30	20.44	20,770	-0.26(-1.26%)
Jul 13, 2010	20.70	20.92	20.45	20.70	45,187	+0.24(+1.17%)
Jul 12, 2010	20.41	20.79	20.41	20.46	19,727,578	+0.04(+0.18%)
Jul 09, 2010	20.43	20.47	20.19	20.43	18,688,088	+0.08(+0.39%)
Jul 08, 2010	20.49	20.51	20.04	20.35	6,419	+0.10(+0.50%)
Jul 07, 2010	19.87	20.30	19.74	20.25	30,154,478	+0.48(+2.45%)
Jul 06, 2010	20.23	20.33	19.59	19.76	6,507	-0.30(-1.51%)
Jul 02, 2010	20.07	20.25	19.94	20.07	21,311,824	-0.12(-0.57%)
Jul 01, 2010	20.54	20.60	19.87	20.18	37,519,444	-0.11(-0.53%)
Jun 30, 2010	20.29	20.86	20.23	20.29	32,300	-0.28(-1.37%)
Jun 29, 2010	21.07	21.07	20.54	20.57	29,758	-1.26(-5.76%)
Jun 25, 2010	21.83	21.87	21.38	21.83	60,309,388	+0.38(+1.79%)
Jun 24, 2010	21.45	21.82	21.37	21.45	25,746	-0.60(-2.72%)
Jun 23, 2010	22.10	22.26	21.88	22.05	34,305,320	-0.08(-0.36%)
Jun 22, 2010	22.74	22.84	22.06	22.13	19,244	-0.59(-2.61%)
Jun 21, 2010	23.25	23.27	22.58	22.72	22,965,068	-0.37(-1.60%)
Jun 18, 2010	23.09	23.34	22.98	23.09	27,373,652	+0.02(+0.09%)
Jun 17, 2010	23.27	23.35	22.73	23.06	918	-0.17(-0.72%)
Jun 16, 2010	23.23	23.32	22.90	23.23	22,580,628	-0.09(-0.37%)
Jun 15, 2010	23.32	23.40	22.80	23.32	60,364	+0.14(+0.62%)
Jun 14, 2010	23.48	23.59	23.12	23.17	28,057,264	-0.12(-0.50%)
Jun 11, 2010	23.35	23.49	22.97	23.29	18,946,300	-0.36(-1.53%)
Jun 10, 2010	23.65	23.68	23.20	23.65	31,485	+0.69(+3.02%)
Jun 09, 2010	23.04	23.42	22.86	22.96	21,843,160	-0.04(-0.16%)
Jun 08, 2010	22.79	23.03	22.59	22.99	138	+0.19(+0.82%)
Jun 07, 2010	23.32	23.43	22.77	22.80	28,849,684	-0.43(-1.87%)
Jun 04, 2010	23.24	23.78	23.09	23.24	27,755,112	-0.93(-3.83%)
Jun 03, 2010	24.50	24.62	23.98	24.16	21,653,654	-0.32(-1.30%)
Jun 02, 2010	24.30	24.49	24.13	24.48	19,731,604	+0.24(+0.98%)
Jun 01, 2010	24.16	24.70	24.01	24.24	235	-0.06(-0.25%)
May 28, 2010	24.30	24.86	24.27	24.30	24,451,014	-0.50(-2.00%)
May 27, 2010	24.77	24.89	24.53	24.80	22,819,606	+0.37(+1.50%)
May 26, 2010	24.80	25.09	24.35	24.43	4,207	+0.04(+0.18%)
May 25, 2010	23.36	24.43	23.27	24.39	141,676	+0.55(+2.29%)
May 24, 2010	23.58	24.10	23.51	23.84	33,815,392	+0.14(+0.61%)
May 21, 2010	23.16	24.03	23.15	23.70	50,166,284	+0.09(+0.40%)
May 20, 2010	23.77	24.09	23.54	23.61	19,096	-1.07(-4.33%)
May 19, 2010	24.68	24.81	24.15	24.68	37,896,540	-0.25(-1.01%)
May 18, 2010	25.70	26.05	24.57	24.93	65,299	-0.62(-2.42%)
May 17, 2010	25.10	25.62	24.46	25.55	46,664,868	+0.28(+1.11%)
May 14, 2010	25.27	25.46	24.95	25.27	31,516,102	-0.05(-0.20%)
May 13, 2010	25.73	25.84	25.21	25.32	28,142,574	-0.24(-0.96%)
May 12, 2010	25.60	25.80	25.39	25.56	26,597,136	-0.01(-0.06%)
May 11, 2010	25.69	25.81	25.44	25.57	37,094,564	+0.24(+0.96%)
May 10, 2010	25.14	25.40	25.03	25.33	30,209,306	+1.34(+5.56%)
May 07, 2010	24.22	24.63	23.42	24.00	39,886,008	-0.36(-1.47%)
May 06, 2010	24.40	25.39	23.02	24.35	7,244	-0.95(-3.74%)
May 05, 2010	25.36	25.60	25.14	25.30	33,957,652	-0.12(-0.48%)
May 04, 2010	25.52	25.55	24.97	25.42	1,079	-0.32(-1.25%)

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.