Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	18.04	18.12	17.83	18.04	28,008,874	+0.00(+0.00%)
Jul 29, 2010	17.89	18.24	17.87	18.04	25,247	+0.36(+2.02%)
Jul 28, 2010	17.51	17.87	17.50	17.68	18,176	-0.14(-0.76%)
Jul 27, 2010	18.08	18.08	17.51	17.82	65,084	-0.30(-1.68%)
Jul 26, 2010	17.79	18.29	17.70	18.13	71,445,368	+0.84(+4.86%)
Jul 23, 2010	17.17	17.30	16.96	17.29	35,444,200	+0.30(+1.74%)
Jul 22, 2010	17.10	17.22	16.90	16.99	40,114	+0.05(+0.28%)
Jul 21, 2010	17.17	17.19	16.73	16.94	58,977,416	+0.44(+2.64%)
Jul 20, 2010	16.37	16.87	16.32	16.51	205,675	-0.26(-1.54%)
Jul 19, 2010	16.88	16.92	16.22	16.77	118,209,112	-0.63(-3.64%)
Jul 16, 2010	17.40	18.07	17.38	17.40	107,697,744	-0.83(-4.55%)
Jul 15, 2010	17.20	18.67	17.12	18.23	160,526,032	+1.26(+7.44%)
Jul 14, 2010	16.99	17.28	16.74	16.97	729,849	-0.33(-1.90%)
Jul 13, 2010	17.69	17.71	16.75	17.30	198,355	+0.35(+2.05%)
Jul 12, 2010	16.71	17.35	16.61	16.95	152,789,344	+0.98(+6.14%)
Jul 09, 2010	15.97	16.02	15.06	15.97	103,324,536	+0.15(+0.92%)
Jul 08, 2010	15.85	15.90	15.45	15.82	73,748	+0.26(+1.66%)
Jul 07, 2010	15.35	15.58	15.10	15.56	115,827,816	+0.60(+4.01%)
Jul 06, 2010	14.55	14.96	14.42	14.96	253,394	+1.20(+8.72%)
Jul 02, 2010	13.76	14.03	13.60	13.76	67,134,328	-0.02(-0.14%)
Jul 01, 2010	14.00	14.27	13.50	13.78	23,194	+0.24(+1.77%)
Jun 30, 2010	13.47	13.67	13.20	13.54	59,591	+0.58(+4.45%)
Jun 29, 2010	12.81	13.20	12.64	12.97	59,773	+0.30(+2.33%)
Jun 25, 2010	12.67	13.17	12.58	12.67	199,070,160	-0.81(-5.98%)
Jun 24, 2010	14.07	14.07	13.39	13.48	119,731	-0.44(-3.13%)
Jun 23, 2010	14.14	14.20	13.84	13.91	124,991,944	-0.00(-0.03%)
Jun 22, 2010	13.87	14.43	13.77	13.92	109,688	-0.30(-2.14%)
Jun 21, 2010	14.37	14.62	14.12	14.22	139,359,392	-0.67(-4.50%)
Jun 18, 2010	14.89	15.26	14.73	14.89	177,213,472	+0.02(+0.16%)
Jun 17, 2010	15.10	15.22	14.65	14.87	237,445,264	-0.07(-0.44%)
Jun 16, 2010	14.02	15.48	13.87	14.94	685,165	+0.21(+1.43%)
Jun 15, 2010	14.34	15.07	14.00	14.73	3,150,972	+0.34(+2.38%)
Jun 14, 2010	15.19	15.29	14.33	14.38	240,164,208	-1.55(-9.71%)
Jun 11, 2010	15.97	16.16	15.59	15.93	283,313,472	+0.56(+3.63%)
Jun 10, 2010	15.08	15.49	14.49	15.37	322,754	+1.68(+12.26%)
Jun 09, 2010	15.93	16.16	13.60	13.69	512,621,728	-2.57(-15.80%)
Jun 08, 2010	16.80	16.94	16.01	16.26	243,828	-0.98(-5.67%)
Jun 07, 2010	17.88	17.88	17.19	17.24	94,348,856	-0.19(-1.08%)
Jun 04, 2010	17.43	18.28	17.38	17.43	133,439,352	-0.85(-4.65%)
Jun 03, 2010	18.28	18.48	17.41	18.28	192,575,360	+0.61(+3.48%)
Jun 02, 2010	17.48	17.90	17.10	17.66	192,037,280	+0.53(+3.12%)
Jun 01, 2010	17.51	18.07	16.98	17.13	468,644	-3.02(-14.97%)
May 28, 2010	20.14	20.56	19.92	20.14	67,926,704	-1.13(-5.29%)
May 27, 2010	21.20	21.37	20.80	21.27	119,017,368	+1.38(+6.93%)
May 26, 2010	19.86	20.29	19.75	19.89	54,109	-0.07(-0.35%)
May 25, 2010	19.04	19.98	19.04	19.96	39,519	+0.33(+1.67%)
May 24, 2010	19.93	20.18	19.63	19.63	68,893,056	-0.94(-4.56%)
May 21, 2010	20.91	20.77	20.31	20.57	61,541,888	-0.62(-2.91%)
May 20, 2010	20.94	21.19	20.85	21.18	14,647	-0.05(-0.22%)
May 19, 2010	21.49	21.63	21.10	21.23	60,054,512	-0.05(-0.24%)
May 18, 2010	21.93	21.94	21.23	21.28	10,246	-0.56(-2.56%)
May 17, 2010	22.13	22.30	21.30	21.84	58,611,020	-0.14(-0.64%)
May 14, 2010	21.98	22.15	21.57	21.98	74,108,016	-0.58(-2.56%)
May 13, 2010	22.59	22.98	22.48	22.56	40,948,924	-0.31(-1.37%)
May 12, 2010	22.87	23.00	22.44	22.87	49,674,572	+0.01(+0.06%)
May 11, 2010	22.93	23.22	22.80	22.86	5,256	-0.00(-0.02%)
May 10, 2010	22.74	22.89	22.59	22.86	66,742,028	-0.15(-0.63%)
May 07, 2010	23.33	23.60	22.51	23.01	51,385,776	-0.60(-2.53%)
May 06, 2010	23.64	24.24	22.51	23.60	79,627,208	-0.09(-0.37%)
May 05, 2010	23.87	24.39	23.60	23.69	90,015,168	-0.32(-1.33%)
May 04, 2010	23.69	24.07	22.72	24.01	44,788	+0.47(+2.01%)

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.