Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	15.61	15.87	15.52	15.64	62,208,056	-0.09(-0.60%)
Jul 29, 2010	15.96	17.63	15.57	15.74	55,280,480	-0.12(-0.77%)
Jul 28, 2010	15.79	16.02	15.77	15.86	61,577,660	+0.06(+0.39%)
Jul 27, 2010	16.06	16.09	15.73	15.80	70,759,304	-0.21(-1.31%)
Jul 26, 2010	15.81	16.01	15.73	16.01	56,524,836	+0.18(+1.11%)
Jul 23, 2010	15.71	15.88	15.60	15.83	58,020,132	+0.05(+0.34%)
Jul 22, 2010	15.41	15.84	15.41	15.78	85,450,888	+0.48(+3.15%)
Jul 21, 2010	15.64	15.75	15.19	15.30	67,464,480	-0.33(-2.13%)
Jul 20, 2010	15.10	15.65	14.95	15.63	97,564,144	+0.22(+1.41%)
Jul 19, 2010	15.51	15.62	15.29	15.41	80,638,392	-0.01(-0.09%)
Jul 16, 2010	16.19	16.19	15.33	15.43	113,648,848	-0.79(-4.89%)
Jul 15, 2010	16.07	16.25	15.88	16.22	76,333,248	+0.12(+0.76%)
Jul 14, 2010	15.89	16.20	15.86	16.10	90,640,600	+0.44(+2.82%)
Jul 13, 2010	15.62	15.79	15.59	15.66	66,301,800	+0.16(+1.01%)
Jul 12, 2010	15.33	15.58	15.33	15.50	45,064,108	+0.11(+0.70%)
Jul 09, 2010	15.29	15.47	15.21	15.39	61,186,288	+0.10(+0.67%)
Jul 08, 2010	15.37	15.45	15.02	15.29	81,561,736	+0.05(+0.31%)
Jul 07, 2010	14.57	15.25	14.55	15.24	104,044,152	+0.77(+5.34%)
Jul 06, 2010	14.53	14.70	14.27	14.47	75,481,944	+0.14(+0.99%)
Jul 02, 2010	14.38	14.45	14.23	14.33	68,227,048	-0.09(-0.61%)
Jul 01, 2010	14.38	14.57	14.19	14.42	97,835,400	-0.03(-0.23%)
Jun 30, 2010	14.59	14.74	14.40	14.45	84,128,856	-0.21(-1.43%)
Jun 29, 2010	15.02	15.05	14.51	14.66	101,677,880	-0.38(-2.54%)
Jun 25, 2010	15.32	15.37	14.99	15.04	113,412,792	-0.26(-1.72%)
Jun 24, 2010	15.38	15.58	15.24	15.31	85,538,240	-0.20(-1.27%)
Jun 23, 2010	15.67	15.69	15.35	15.50	79,754,808	-0.07(-0.48%)
Jun 22, 2010	15.81	16.04	15.54	15.58	62,134,532	-0.25(-1.59%)
Jun 21, 2010	16.17	16.23	15.68	15.83	80,855,112	-0.10(-0.64%)
Jun 18, 2010	15.79	16.04	15.70	15.93	77,304,176	+0.22(+1.38%)
Jun 17, 2010	15.93	15.94	15.63	15.71	77,883,984	-0.08(-0.52%)
Jun 16, 2010	15.67	16.13	15.66	15.79	108,574,176	-0.03(-0.17%)
Jun 15, 2010	15.47	15.90	15.46	15.82	114,768,928	+0.39(+2.53%)
Jun 14, 2010	15.65	15.79	15.41	15.43	84,453,256	-0.10(-0.67%)
Jun 11, 2010	15.28	15.59	15.27	15.53	83,048,296	+0.09(+0.59%)
Jun 10, 2010	15.60	15.66	15.26	15.44	145,881,248	-0.01(-0.03%)
Jun 09, 2010	15.61	15.90	15.42	15.45	70,234,512	-0.12(-0.76%)
Jun 08, 2010	15.54	15.60	15.27	15.57	105,513,576	+0.13(+0.86%)
Jun 07, 2010	15.60	15.79	15.38	15.43	74,105,536	-0.13(-0.85%)
Jun 04, 2010	15.81	15.97	15.43	15.57	89,368,760	-0.52(-3.23%)
Jun 03, 2010	15.93	16.12	15.78	16.09	72,271,664	+0.25(+1.58%)
Jun 02, 2010	15.64	15.85	15.42	15.83	67,462,184	+0.24(+1.52%)
Jun 01, 2010	15.56	15.92	15.54	15.60	83,082,832	-0.11(-0.69%)
May 28, 2010	16.05	15.98	15.59	15.71	83,222,512	-0.35(-2.15%)
May 27, 2010	15.86	16.06	15.61	16.05	88,139,840	+0.53(+3.41%)
May 26, 2010	15.98	16.11	15.49	15.52	106,833,168	-0.28(-1.80%)
May 25, 2010	15.41	15.81	15.33	15.81	95,625,280	-0.04(-0.26%)
May 24, 2010	15.91	16.07	15.69	15.85	70,980,688	-0.06(-0.38%)
May 21, 2010	15.37	15.94	15.30	15.91	130,044,312	+0.10(+0.64%)
May 20, 2010	15.74	16.20	15.69	15.81	143,501,328	-0.64(-3.92%)
May 19, 2010	16.43	16.63	16.25	16.45	92,009,088	-0.07(-0.42%)
May 18, 2010	16.95	16.97	16.40	16.52	87,977,680	-0.34(-2.04%)
May 17, 2010	16.93	16.94	16.45	16.87	106,886,384	-0.05(-0.28%)
May 14, 2010	17.13	17.16	16.74	16.91	121,155,592	-0.40(-2.31%)
May 13, 2010	17.69	17.70	17.20	17.31	211,768,704	-0.82(-4.53%)
May 12, 2010	17.78	18.17	17.76	18.13	97,207,048	+0.53(+3.00%)
May 11, 2010	17.87	18.15	17.51	17.60	79,248,312	-0.12(-0.65%)
May 10, 2010	17.65	17.99	17.56	17.72	110,447,408	+0.96(+5.75%)
May 07, 2010	17.31	17.39	16.50	16.76	141,409,680	-0.53(-3.05%)
May 06, 2010	17.90	18.07	15.75	17.28	144,338,576	-0.72(-4.00%)
May 05, 2010	18.05	18.19	17.73	18.00	73,545,584	-0.01(-0.03%)
May 04, 2010	18.47	18.48	17.90	18.01	77,194,568	-0.67(-3.57%)

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.