Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	14.58	14.67	14.35	14.58	38,088,300	+0.09(+0.62%)
Jul 29, 2010	14.57	14.64	14.44	14.49	1,164	-0.01(-0.10%)
Jul 28, 2010	14.50	14.63	14.32	14.50	12,677	+0.16(+1.12%)
Jul 27, 2010	14.34	14.42	14.20	14.34	249,148	+0.16(+1.10%)
Jul 26, 2010	14.06	14.22	14.06	14.19	30,779,690	+0.13(+0.93%)
Jul 23, 2010	13.96	14.14	13.79	14.06	93,886,880	+0.51(+3.78%)
Jul 22, 2010	13.40	13.62	13.39	13.54	47,919	+0.24(+1.81%)
Jul 21, 2010	13.44	13.45	13.25	13.30	41,141,184	-0.08(-0.56%)
Jul 20, 2010	13.38	13.43	13.32	13.38	42,636,312	-0.03(-0.19%)
Jul 19, 2010	13.43	13.50	13.39	13.40	29,787,164	+0.02(+0.11%)
Jul 16, 2010	13.39	13.54	13.34	13.39	43,205,960	-0.03(-0.22%)
Jul 15, 2010	13.48	13.48	13.38	13.42	36,736,932	-0.05(-0.34%)
Jul 14, 2010	13.51	13.57	13.36	13.46	11,652	-0.03(-0.19%)
Jul 13, 2010	13.49	13.58	13.40	13.49	62,458	+0.20(+1.51%)
Jul 12, 2010	13.37	13.39	13.25	13.29	41,191,360	-0.08(-0.60%)
Jul 09, 2010	13.37	13.45	13.28	13.37	36,538,648	-0.07(-0.49%)
Jul 08, 2010	13.40	13.43	13.20	13.43	11,793	+0.13(+0.98%)
Jul 07, 2010	13.10	13.31	13.04	13.30	41,301,116	+0.19(+1.47%)
Jul 06, 2010	13.38	13.40	13.05	13.11	26,854	-0.10(-0.75%)
Jul 02, 2010	13.21	13.39	13.05	13.21	51,919,816	+0.21(+1.62%)
Jul 01, 2010	12.94	13.03	12.75	13.00	65,805,592	+0.05(+0.39%)
Jun 30, 2010	12.95	13.29	12.85	12.95	60,249	-0.41(-3.08%)
Jun 29, 2010	13.30	13.47	13.01	13.36	104,557	+0.17(+1.26%)
Jun 25, 2010	13.19	13.49	13.18	13.19	43,429,968	-0.19(-1.42%)
Jun 24, 2010	13.38	13.60	13.34	13.38	26,091	-0.17(-1.26%)
Jun 23, 2010	13.49	13.62	13.46	13.55	11,186	+0.12(+0.93%)
Jun 22, 2010	13.45	13.58	13.40	13.43	4,977	+0.00(+0.00%)
Jun 21, 2010	13.58	13.61	13.38	13.43	27,204,666	-0.03(-0.24%)
Jun 18, 2010	13.46	13.54	13.43	13.46	39,601,988	+0.02(+0.14%)
Jun 17, 2010	13.50	13.55	13.25	13.44	28,260	-0.04(-0.31%)
Jun 16, 2010	13.48	13.50	13.39	13.48	42,096,532	+0.03(+0.24%)
Jun 15, 2010	13.45	13.46	13.27	13.45	11,539	+0.22(+1.68%)
Jun 14, 2010	13.29	13.34	13.21	13.23	32,474,154	+0.03(+0.25%)
Jun 11, 2010	13.01	13.20	12.94	13.20	36,602,996	+0.10(+0.78%)
Jun 10, 2010	13.09	13.13	12.96	13.09	100,808	+0.26(+2.02%)
Jun 09, 2010	12.79	12.95	12.76	12.84	39,953,236	+0.05(+0.36%)
Jun 08, 2010	12.53	12.81	12.50	12.79	43,756,784	+0.28(+2.22%)
Jun 07, 2010	12.60	12.65	12.51	12.51	35,673,192	-0.06(-0.48%)
Jun 04, 2010	12.57	12.68	12.53	12.57	45,594,476	-0.20(-1.56%)
Jun 03, 2010	12.79	12.84	12.69	12.77	34,427,732	+0.02(+0.18%)
Jun 02, 2010	12.75	12.75	12.52	12.75	38,509,740	+0.18(+1.40%)
Jun 01, 2010	12.61	12.81	12.57	12.57	33,787	-0.14(-1.13%)
May 28, 2010	12.72	12.79	12.56	12.72	39,612,852	-0.03(-0.22%)
May 27, 2010	12.58	12.75	12.48	12.74	37,944,916	+0.30(+2.41%)
May 26, 2010	12.71	12.71	12.38	12.44	7,213	-0.22(-1.72%)
May 25, 2010	12.52	12.69	12.38	12.66	15,917	-0.04(-0.33%)
May 24, 2010	12.83	12.85	12.66	12.70	41,857,752	-0.22(-1.68%)
May 21, 2010	12.65	12.93	12.62	12.92	75,530,256	+0.09(+0.72%)
May 20, 2010	12.86	13.00	12.82	12.83	56,868	-0.35(-2.63%)
May 19, 2010	13.08	13.22	13.07	13.17	51,699,704	+0.04(+0.32%)
May 18, 2010	13.26	13.40	13.11	13.13	17,824	-0.11(-0.84%)
May 17, 2010	13.16	13.27	13.08	13.24	45,223,876	+0.07(+0.53%)
May 14, 2010	13.17	13.33	13.10	13.17	49,939,936	-0.08(-0.63%)
May 13, 2010	13.26	13.38	13.19	13.26	28,735,210	+0.05(+0.35%)
May 12, 2010	13.19	13.30	13.15	13.21	41,993,372	+0.09(+0.67%)
May 11, 2010	13.14	13.24	13.09	13.12	9,251	-0.10(-0.73%)
May 10, 2010	13.18	13.36	13.07	13.22	56,171,852	+0.19(+1.49%)
May 07, 2010	12.93	13.26	12.85	13.03	78,947,896	+0.43(+3.45%)
May 06, 2010	13.07	13.27	12.24	12.59	13,234	-0.70(-5.28%)
May 05, 2010	13.26	13.35	13.21	13.29	35,212,400	+0.01(+0.07%)
May 04, 2010	13.46	13.47	13.18	13.28	33,255	-0.25(-1.84%)

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.