Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	12.55	12.91	12.32	12.77	36,535,092	+0.04(+0.34%)
Jul 29, 2010	13.17	13.21	12.57	12.73	38,228,172	-0.43(-3.25%)
Jul 28, 2010	13.62	13.70	13.12	13.15	26,809,490	-0.49(-3.58%)
Jul 27, 2010	13.97	14.02	13.52	13.64	22,569,504	-0.32(-2.27%)
Jul 26, 2010	14.16	14.16	13.86	13.96	15,779,108	-0.14(-0.97%)
Jul 23, 2010	14.14	14.20	13.78	14.10	24,520,314	-0.15(-1.02%)
Jul 22, 2010	14.05	14.38	13.99	14.24	16,715,668	+0.28(+2.02%)
Jul 21, 2010	14.21	14.40	13.88	13.96	22,374,066	-0.41(-2.86%)
Jul 20, 2010	14.25	14.42	13.93	14.37	16,415,837	-0.22(-1.52%)
Jul 19, 2010	14.34	14.69	14.28	14.59	11,351,253	+0.36(+2.53%)
Jul 16, 2010	14.81	14.81	14.20	14.23	16,206,305	-0.62(-4.15%)
Jul 15, 2010	14.96	14.97	14.58	14.85	13,744,726	-0.10(-0.69%)
Jul 14, 2010	15.28	15.32	14.74	14.95	19,647,868	+0.10(+0.69%)
Jul 13, 2010	14.89	14.97	14.64	14.85	17,380,070	+0.13(+0.87%)
Jul 12, 2010	14.37	14.81	14.21	14.72	20,625,838	+0.50(+3.49%)
Jul 09, 2010	13.82	14.30	13.80	14.22	14,021,904	+0.13(+0.91%)
Jul 08, 2010	14.28	14.33	13.83	14.10	24,083,706	-0.09(-0.62%)
Jul 07, 2010	13.51	14.20	13.48	14.18	18,409,706	+0.63(+4.62%)
Jul 06, 2010	14.10	14.24	13.38	13.56	17,954,106	-0.19(-1.37%)
Jul 02, 2010	13.95	14.04	13.52	13.75	11,804,067	-0.21(-1.47%)
Jul 01, 2010	13.48	14.10	13.45	13.95	27,462,660	+0.46(+3.43%)
Jun 30, 2010	13.88	13.99	13.45	13.49	19,517,124	-0.45(-3.19%)
Jun 29, 2010	14.38	14.43	13.81	13.93	21,482,440	-0.93(-6.28%)
Jun 25, 2010	15.13	15.13	14.59	14.87	22,253,264	-0.26(-1.70%)
Jun 24, 2010	15.77	15.92	14.99	15.12	21,064,150	-0.69(-4.38%)
Jun 23, 2010	15.71	16.07	15.50	15.82	13,946,727	+0.09(+0.60%)
Jun 22, 2010	15.94	16.18	15.65	15.72	26,518,046	-0.14(-0.86%)
Jun 21, 2010	16.63	16.65	15.74	15.86	25,250,382	-0.44(-2.68%)
Jun 18, 2010	16.27	16.45	16.23	16.30	13,244,573	-0.04(-0.26%)
Jun 17, 2010	16.60	16.65	16.06	16.34	15,819,951	-0.14(-0.83%)
Jun 16, 2010	16.12	16.53	15.80	16.48	21,219,824	+0.26(+1.62%)
Jun 15, 2010	15.19	16.29	15.19	16.21	23,928,998	+1.24(+8.30%)
Jun 14, 2010	15.74	15.77	14.93	14.97	24,900,186	-0.33(-2.18%)
Jun 11, 2010	14.80	15.31	14.68	15.30	13,636,864	+0.37(+2.46%)
Jun 10, 2010	14.72	15.01	14.65	14.94	13,236,979	+0.35(+2.41%)
Jun 09, 2010	14.77	15.27	14.51	14.58	18,319,986	-0.15(-0.99%)
Jun 08, 2010	15.35	15.35	14.25	14.73	37,964,760	-0.73(-4.71%)
Jun 07, 2010	16.18	16.27	15.38	15.46	16,450,242	-0.64(-3.97%)
Jun 04, 2010	16.31	16.72	16.03	16.10	11,707,768	-0.61(-3.65%)
Jun 03, 2010	16.78	16.91	16.34	16.71	14,437,631	+0.00(+0.00%)
Jun 02, 2010	16.10	16.72	15.86	16.71	16,625,081	+0.74(+4.67%)
Jun 01, 2010	16.14	16.66	15.96	15.96	17,057,882	-0.28(-1.74%)
May 28, 2010	16.48	16.67	15.91	16.24	18,361,462	-0.23(-1.40%)
May 27, 2010	16.17	16.48	16.10	16.48	17,500,576	+0.75(+4.79%)
May 26, 2010	16.11	16.47	15.70	15.72	32,104,862	-0.15(-0.97%)
May 25, 2010	15.12	15.95	14.94	15.88	25,375,622	+0.07(+0.43%)
May 24, 2010	16.57	16.57	15.77	15.81	20,763,886	-0.73(-4.40%)
May 21, 2010	15.45	16.86	15.36	16.54	35,526,744	+1.27(+8.30%)
May 20, 2010	15.19	15.66	14.88	15.27	32,033,192	-0.57(-3.62%)
May 19, 2010	15.41	16.04	15.18	15.84	26,597,502	+0.42(+2.72%)
May 18, 2010	16.06	16.11	15.29	15.42	18,197,150	-0.48(-3.01%)
May 17, 2010	15.83	16.12	15.35	15.90	17,362,602	+0.08(+0.49%)
May 14, 2010	16.06	16.06	15.07	15.83	37,349,476	-0.68(-4.10%)
May 13, 2010	16.88	17.19	16.36	16.50	16,331,389	-0.56(-3.31%)
May 12, 2010	16.83	17.17	16.75	17.07	13,977,567	+0.37(+2.20%)
May 11, 2010	17.14	17.19	16.57	16.70	10,949,874	-0.33(-1.91%)
May 10, 2010	16.81	17.95	15.67	17.02	13,421,525	+0.88(+5.46%)
May 07, 2010	16.00	16.48	15.52	16.14	28,546,382	+0.00(+0.00%)
May 06, 2010	16.60	16.94	14.77	16.14	24,687,774	-0.48(-2.88%)
May 05, 2010	16.85	17.12	16.43	16.62	20,856,898	-0.18(-1.07%)
May 04, 2010	17.55	17.56	16.50	16.80	23,267,594	-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.