Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	12.56	12.92	12.34	12.78	36,504,724	+0.04(+0.34%)
Jul 29, 2010	13.18	13.22	12.58	12.74	38,196,396	-0.43(-3.25%)
Jul 28, 2010	13.63	13.71	13.13	13.17	26,787,204	-0.49(-3.58%)
Jul 27, 2010	13.98	14.03	13.53	13.65	22,550,742	-0.32(-2.27%)
Jul 26, 2010	14.18	14.18	13.87	13.97	15,765,992	-0.14(-0.97%)
Jul 23, 2010	14.15	14.22	13.79	14.11	24,499,932	-0.15(-1.02%)
Jul 22, 2010	14.07	14.39	14.01	14.25	16,701,773	+0.28(+2.02%)
Jul 21, 2010	14.22	14.41	13.89	13.97	22,355,468	-0.41(-2.86%)
Jul 20, 2010	14.26	14.43	13.95	14.38	16,402,191	-0.22(-1.52%)
Jul 19, 2010	14.36	14.70	14.29	14.61	11,341,817	+0.36(+2.53%)
Jul 16, 2010	14.82	14.82	14.21	14.25	16,192,833	-0.62(-4.15%)
Jul 15, 2010	14.97	14.98	14.60	14.86	13,733,300	-0.10(-0.69%)
Jul 14, 2010	15.29	15.33	14.75	14.96	19,631,536	+0.10(+0.69%)
Jul 13, 2010	14.90	14.98	14.65	14.86	17,365,622	+0.13(+0.87%)
Jul 12, 2010	14.38	14.82	14.22	14.73	20,608,694	+0.50(+3.49%)
Jul 09, 2010	13.83	14.31	13.81	14.24	14,010,249	+0.13(+0.91%)
Jul 08, 2010	14.29	14.34	13.84	14.11	24,063,686	-0.09(-0.62%)
Jul 07, 2010	13.53	14.21	13.49	14.20	18,394,402	+0.63(+4.62%)
Jul 06, 2010	14.11	14.25	13.39	13.57	17,939,182	-0.19(-1.37%)
Jul 02, 2010	13.96	14.05	13.53	13.76	11,794,255	-0.21(-1.47%)
Jul 01, 2010	13.49	14.11	13.46	13.96	27,439,832	+0.46(+3.43%)
Jun 30, 2010	13.89	14.00	13.47	13.50	19,500,902	-0.45(-3.19%)
Jun 29, 2010	14.39	14.44	13.82	13.95	21,464,584	-0.93(-6.28%)
Jun 25, 2010	15.14	15.14	14.61	14.88	22,234,766	-0.26(-1.70%)
Jun 24, 2010	15.79	15.93	15.00	15.14	21,046,642	-0.69(-4.38%)
Jun 23, 2010	15.72	16.09	15.51	15.83	13,935,134	+0.09(+0.60%)
Jun 22, 2010	15.95	16.20	15.67	15.74	26,496,004	-0.14(-0.86%)
Jun 21, 2010	16.64	16.66	15.75	15.87	25,229,394	-0.44(-2.68%)
Jun 18, 2010	16.28	16.47	16.24	16.31	13,233,563	-0.04(-0.26%)
Jun 17, 2010	16.62	16.66	16.08	16.35	15,806,801	-0.14(-0.83%)
Jun 16, 2010	16.13	16.54	15.81	16.49	21,202,184	+0.26(+1.62%)
Jun 15, 2010	15.20	16.30	15.20	16.23	23,909,108	+1.24(+8.30%)
Jun 14, 2010	15.75	15.78	14.94	14.98	24,879,488	-0.33(-2.18%)
Jun 11, 2010	14.81	15.32	14.69	15.32	13,625,529	+0.37(+2.46%)
Jun 10, 2010	14.73	15.03	14.66	14.95	13,225,976	+0.35(+2.41%)
Jun 09, 2010	14.78	15.28	14.52	14.60	18,304,756	-0.15(-0.99%)
Jun 08, 2010	15.37	15.37	14.26	14.74	37,933,204	-0.73(-4.71%)
Jun 07, 2010	16.19	16.28	15.39	15.47	16,436,568	-0.64(-3.97%)
Jun 04, 2010	16.33	16.73	16.04	16.11	11,698,036	-0.61(-3.65%)
Jun 03, 2010	16.79	16.93	16.35	16.72	14,425,630	+0.00(+0.00%)
Jun 02, 2010	16.11	16.74	15.87	16.72	16,611,262	+0.75(+4.67%)
Jun 01, 2010	16.16	16.67	15.98	15.98	17,043,704	-0.28(-1.74%)
May 28, 2010	16.49	16.69	15.92	16.26	18,346,200	-0.23(-1.40%)
May 27, 2010	16.18	16.50	16.11	16.49	17,486,028	+0.75(+4.79%)
May 26, 2010	16.12	16.48	15.71	15.74	32,078,176	-0.15(-0.97%)
May 25, 2010	15.14	15.97	14.95	15.89	25,354,528	+0.07(+0.43%)
May 24, 2010	16.58	16.58	15.78	15.82	20,746,626	-0.73(-4.40%)
May 21, 2010	15.46	16.87	15.38	16.55	35,497,216	+1.27(+8.30%)
May 20, 2010	15.20	15.67	14.89	15.28	32,006,564	-0.57(-3.62%)
May 19, 2010	15.43	16.06	15.20	15.86	26,575,392	+0.42(+2.72%)
May 18, 2010	16.07	16.12	15.30	15.44	18,182,024	-0.48(-3.01%)
May 17, 2010	15.85	16.13	15.36	15.92	17,348,170	+0.08(+0.49%)
May 14, 2010	16.08	16.08	15.08	15.84	37,318,428	-0.68(-4.10%)
May 13, 2010	16.89	17.21	16.38	16.52	16,317,814	-0.57(-3.31%)
May 12, 2010	16.84	17.19	16.76	17.08	13,965,948	+0.37(+2.20%)
May 11, 2010	17.16	17.21	16.58	16.71	10,940,772	-0.33(-1.91%)
May 10, 2010	16.82	17.96	15.68	17.04	13,410,369	+0.88(+5.46%)
May 07, 2010	16.02	16.50	15.53	16.16	28,522,652	+0.00(+0.00%)
May 06, 2010	16.62	16.95	14.78	16.16	24,667,252	-0.48(-2.88%)
May 05, 2010	16.87	17.13	16.45	16.64	20,839,562	-0.18(-1.07%)
May 04, 2010	17.57	17.58	16.52	16.82	23,248,252	-0.99(-5.58%)

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.