Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	19.89	20.12	19.61	19.89	21,801,100	+0.00(+0.00%)
Jul 29, 2010	20.00	20.23	19.72	19.89	18,330	-0.01(-0.07%)
Jul 28, 2010	19.90	20.16	19.85	19.90	26,977	+0.04(+0.22%)
Jul 27, 2010	19.86	20.22	19.84	19.86	24,374	+0.00(+0.00%)
Jul 26, 2010	19.84	20.00	19.61	19.86	16,446,384	+0.08(+0.41%)
Jul 23, 2010	19.64	19.97	19.45	19.78	19,884,736	+0.07(+0.37%)
Jul 22, 2010	19.93	20.09	19.45	19.70	14,466	-0.01(-0.04%)
Jul 21, 2010	19.95	20.51	19.63	19.71	85,169,848	+1.16(+6.26%)
Jul 20, 2010	18.55	18.59	17.66	18.55	20,527,896	+0.32(+1.78%)
Jul 19, 2010	18.20	18.38	17.92	18.22	12,063,827	+0.03(+0.16%)
Jul 16, 2010	18.20	18.65	18.02	18.20	23,089,484	-0.31(-1.67%)
Jul 15, 2010	18.80	18.91	18.23	18.50	19,440,452	-0.28(-1.49%)
Jul 14, 2010	18.72	18.84	18.45	18.78	76,814	-0.09(-0.47%)
Jul 13, 2010	18.33	18.95	18.33	18.87	41,762	+0.81(+4.48%)
Jul 12, 2010	18.11	18.14	17.79	18.06	10,714,660	-0.10(-0.57%)
Jul 09, 2010	18.17	18.20	17.68	18.17	13,873,738	+0.37(+2.07%)
Jul 08, 2010	17.86	17.98	17.55	17.80	21,456	+0.18(+1.04%)
Jul 07, 2010	16.98	17.67	16.96	17.61	21,536,222	+0.72(+4.27%)
Jul 06, 2010	16.89	17.22	16.70	16.89	14,547	+0.10(+0.61%)
Jul 02, 2010	16.79	17.17	16.65	16.79	16,214,566	-0.19(-1.13%)
Jul 01, 2010	17.07	17.19	16.47	16.98	29,658,780	-0.09(-0.52%)
Jun 30, 2010	17.26	17.50	17.02	17.07	2,045	-0.18(-1.02%)
Jun 29, 2010	17.25	17.68	17.11	17.25	47,940	-1.15(-6.24%)
Jun 25, 2010	18.39	18.56	17.94	18.39	30,818,976	+0.55(+3.09%)
Jun 24, 2010	18.30	18.35	17.79	17.84	119,369	-0.57(-3.08%)
Jun 23, 2010	18.49	18.69	18.33	18.41	21,937,264	-0.11(-0.60%)
Jun 22, 2010	18.83	19.06	18.50	18.52	41,539	-0.32(-1.68%)
Jun 21, 2010	19.14	19.23	18.78	18.83	20,418,030	-0.07(-0.35%)
Jun 18, 2010	18.90	18.95	18.53	18.90	21,456,024	+0.28(+1.50%)
Jun 17, 2010	19.02	19.04	18.53	18.62	34,816	-0.33(-1.75%)
Jun 16, 2010	18.95	19.03	18.72	18.95	20,564,652	-0.13(-0.69%)
Jun 15, 2010	18.78	19.12	18.50	19.08	1,223	+0.46(+2.45%)
Jun 14, 2010	19.30	19.31	18.61	18.63	21,291,530	-0.49(-2.58%)
Jun 11, 2010	18.57	19.17	18.54	19.12	15,446,324	+0.30(+1.60%)
Jun 10, 2010	18.74	18.91	18.39	18.82	21,597	+0.34(+1.83%)
Jun 09, 2010	18.94	19.03	18.34	18.48	21,970,970	-0.34(-1.80%)
Jun 08, 2010	18.72	18.89	18.22	18.82	1,223	+0.22(+1.19%)
Jun 07, 2010	19.24	19.38	18.56	18.60	19,927,806	-0.51(-2.69%)
Jun 04, 2010	19.11	19.60	19.08	19.11	23,265,028	-0.63(-3.20%)
Jun 03, 2010	20.08	20.11	19.54	19.75	14,251,643	-0.24(-1.21%)
Jun 02, 2010	19.40	20.01	19.25	19.99	79,710	+0.77(+4.02%)
Jun 01, 2010	19.70	20.01	19.18	19.22	85,958	-0.72(-3.61%)
May 28, 2010	19.94	20.41	19.73	19.94	20,853,230	-0.40(-1.99%)
May 27, 2010	19.86	20.37	19.65	20.34	24,761,678	+0.83(+4.26%)
May 26, 2010	19.56	19.92	19.49	19.51	27,825	+0.31(+1.61%)
May 25, 2010	18.28	19.23	18.21	19.20	194,194	+0.26(+1.40%)
May 24, 2010	20.09	20.09	18.91	18.94	30,973,746	-1.00(-5.02%)
May 21, 2010	18.45	20.06	18.40	19.94	44,103,220	+1.08(+5.73%)
May 20, 2010	19.00	19.43	18.86	18.86	49,433	-1.03(-5.18%)
May 19, 2010	19.56	20.04	19.42	19.89	32,404,932	+0.23(+1.16%)
May 18, 2010	20.18	20.18	19.46	19.66	94,119	-0.28(-1.40%)
May 17, 2010	19.89	20.05	19.50	19.94	26,090,582	+0.02(+0.11%)
May 14, 2010	19.92	20.04	19.68	19.92	34,437,644	-0.40(-1.96%)
May 13, 2010	20.64	20.86	20.31	20.31	25,412,600	+0.38(+1.92%)
May 12, 2010	20.11	20.52	19.75	19.93	60,418,060	-0.94(-4.51%)
May 11, 2010	21.23	21.32	20.72	20.87	1,155	-0.35(-1.66%)
May 10, 2010	21.08	21.30	20.83	21.23	29,587,236	+0.82(+4.00%)
May 07, 2010	20.47	20.77	19.83	20.41	44,117,960	+0.54(+2.74%)
May 06, 2010	21.33	21.53	19.35	19.86	18,356	-1.50(-7.02%)
May 05, 2010	21.37	21.77	21.32	21.36	21,434,426	-0.32(-1.49%)
May 04, 2010	22.10	22.10	21.57	21.69	12,726	-0.69(-3.09%)

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.