Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	16.06	16.12	15.64	16.06	15,099,339	+0.20(+1.27%)
Jul 29, 2010	16.25	16.27	15.59	15.86	2,065	-0.52(-3.17%)
Jul 28, 2010	16.38	16.50	15.93	16.38	2,683	+0.00(+0.00%)
Jul 27, 2010	16.38	17.03	16.30	16.38	1,988	-0.50(-2.98%)
Jul 26, 2010	16.44	16.90	16.33	16.88	16,271,874	+0.53(+3.27%)
Jul 23, 2010	16.08	16.37	15.95	16.35	15,816,627	+0.22(+1.34%)
Jul 22, 2010	15.64	16.21	15.62	16.13	17,834,142	+0.66(+4.25%)
Jul 21, 2010	15.80	15.81	15.38	15.47	13,094,518	-0.27(-1.72%)
Jul 20, 2010	15.75	15.81	15.21	15.75	14,862,784	+0.31(+2.01%)
Jul 19, 2010	15.51	15.54	15.30	15.44	10,611,874	+0.00(+0.00%)
Jul 16, 2010	15.44	16.01	15.40	15.44	19,186,486	-0.65(-4.02%)
Jul 15, 2010	16.09	16.14	15.79	16.08	12,444,812	+0.01(+0.05%)
Jul 14, 2010	16.24	16.24	15.90	16.07	649	-0.22(-1.37%)
Jul 13, 2010	15.83	16.41	15.77	16.30	23,077,284	+0.62(+3.93%)
Jul 12, 2010	15.68	15.79	15.49	15.68	22,378,746	-0.05(-0.34%)
Jul 09, 2010	15.74	15.74	15.42	15.74	25,587,956	+0.15(+0.99%)
Jul 08, 2010	15.82	15.90	15.44	15.58	4,122	-0.14(-0.88%)
Jul 07, 2010	15.44	15.73	15.13	15.72	24,127,820	+0.35(+2.26%)
Jul 06, 2010	15.74	15.90	15.20	15.37	5,391	-0.24(-1.53%)
Jul 02, 2010	15.61	15.82	15.41	15.61	15,477,930	-0.11(-0.69%)
Jul 01, 2010	15.83	15.99	15.42	15.72	29,339,828	-0.01(-0.05%)
Jun 30, 2010	15.85	16.07	15.68	15.73	1,073	-0.17(-1.07%)
Jun 29, 2010	16.13	16.16	15.79	15.90	21,652,898	-0.53(-3.24%)
Jun 25, 2010	16.43	16.64	16.27	16.43	27,618,816	+0.07(+0.42%)
Jun 24, 2010	16.44	16.66	16.22	16.36	2,726	-0.47(-2.79%)
Jun 23, 2010	16.72	17.04	16.50	16.83	18,143,416	+0.07(+0.41%)
Jun 22, 2010	17.46	17.51	16.74	16.76	651	-0.58(-3.33%)
Jun 21, 2010	17.57	17.70	17.28	17.34	17,476,842	-0.08(-0.49%)
Jun 18, 2010	17.42	17.69	17.35	17.42	39,108,128	-0.05(-0.26%)
Jun 17, 2010	17.90	17.92	17.22	17.47	28,979,102	-0.40(-2.24%)
Jun 16, 2010	18.23	18.28	17.68	17.87	23,667,474	-0.56(-3.05%)
Jun 15, 2010	18.22	18.43	17.87	18.43	36,352	+0.37(+2.05%)
Jun 14, 2010	18.24	18.41	18.02	18.06	13,108,828	-0.02(-0.13%)
Jun 11, 2010	18.17	18.35	17.89	18.09	13,626,735	-0.28(-1.51%)
Jun 10, 2010	18.15	18.38	18.02	18.36	3,245	+0.43(+2.41%)
Jun 09, 2010	18.12	18.30	17.84	17.93	15,172,923	-0.07(-0.38%)
Jun 08, 2010	18.07	18.10	17.71	18.00	20,818,642	-0.02(-0.09%)
Jun 07, 2010	18.19	18.29	17.96	18.02	21,830,762	-0.10(-0.55%)
Jun 04, 2010	18.12	18.55	18.02	18.12	20,955,032	-0.71(-3.76%)
Jun 03, 2010	18.83	19.02	18.55	18.82	16,707,584	+0.01(+0.04%)
Jun 02, 2010	18.76	18.82	18.53	18.82	21,141,990	+0.11(+0.58%)
Jun 01, 2010	18.93	19.17	18.71	18.71	13,679,864	-0.35(-1.86%)
May 28, 2010	19.06	19.56	18.93	19.06	14,637,074	-0.28(-1.47%)
May 27, 2010	19.01	19.37	18.84	19.35	17,575,688	+0.60(+3.20%)
May 26, 2010	19.07	19.22	18.68	18.75	3,765	-0.06(-0.33%)
May 25, 2010	18.17	18.82	18.12	18.81	90,881	+0.18(+0.99%)
May 24, 2010	18.62	18.91	18.47	18.62	18,570,678	-0.02(-0.08%)
May 21, 2010	18.00	18.72	17.78	18.64	29,116,516	+0.39(+2.11%)
May 20, 2010	18.35	18.76	18.19	18.25	259	-0.86(-4.51%)
May 19, 2010	18.89	19.25	18.76	19.12	24,745,442	+0.09(+0.49%)
May 18, 2010	19.39	19.45	18.72	19.02	1,905	-0.43(-2.22%)
May 17, 2010	19.85	19.95	18.93	19.46	53,207,020	-0.62(-3.11%)
May 14, 2010	20.08	20.28	19.86	20.08	21,988,212	-0.14(-0.69%)
May 13, 2010	20.86	20.88	20.15	20.22	19,612,262	-0.75(-3.60%)
May 12, 2010	20.97	21.11	20.60	20.97	22,028,876	+0.10(+0.48%)
May 11, 2010	20.79	21.00	20.72	20.87	23,664,688	+0.31(+1.50%)
May 10, 2010	20.42	20.62	20.35	20.57	22,472,114	+1.07(+5.49%)
May 07, 2010	19.66	20.00	19.09	19.49	29,692,142	-0.39(-1.94%)
May 06, 2010	20.39	20.61	18.59	19.88	2,336	-0.82(-3.95%)
May 05, 2010	20.70	20.85	19.83	20.70	25,072,024	-0.08(-0.37%)
May 04, 2010	21.18	21.28	20.72	20.77	908	-0.59(-2.78%)

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.