Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	15.48	15.73	15.38	15.51	62,741,004	-0.09(-0.60%)
Jul 29, 2010	15.82	17.48	15.44	15.61	55,754,076	-0.12(-0.77%)
Jul 28, 2010	15.66	15.88	15.63	15.73	62,105,208	+0.06(+0.39%)
Jul 27, 2010	15.92	15.95	15.60	15.67	71,365,504	-0.21(-1.31%)
Jul 26, 2010	15.68	15.87	15.60	15.87	57,009,096	+0.17(+1.11%)
Jul 23, 2010	15.57	15.74	15.47	15.70	58,517,200	+0.05(+0.34%)
Jul 22, 2010	15.28	15.71	15.28	15.65	86,182,960	+0.48(+3.15%)
Jul 21, 2010	15.50	15.61	15.06	15.17	68,042,464	-0.33(-2.13%)
Jul 20, 2010	14.97	15.52	14.83	15.50	98,399,984	+0.22(+1.41%)
Jul 19, 2010	15.38	15.48	15.16	15.28	81,329,232	-0.01(-0.09%)
Jul 16, 2010	16.05	16.05	15.20	15.30	114,622,496	-0.79(-4.89%)
Jul 15, 2010	15.94	16.11	15.75	16.08	76,987,208	+0.12(+0.76%)
Jul 14, 2010	15.75	16.06	15.73	15.96	91,417,136	+0.44(+2.81%)
Jul 13, 2010	15.49	15.65	15.46	15.53	66,869,816	+0.15(+1.01%)
Jul 12, 2010	15.20	15.45	15.20	15.37	45,450,180	+0.11(+0.70%)
Jul 09, 2010	15.16	15.34	15.08	15.26	61,710,480	+0.10(+0.66%)
Jul 08, 2010	15.24	15.32	14.89	15.16	82,260,488	+0.05(+0.31%)
Jul 07, 2010	14.45	15.12	14.42	15.11	104,935,520	+0.77(+5.34%)
Jul 06, 2010	14.40	14.57	14.15	14.35	76,128,616	+0.14(+0.99%)
Jul 02, 2010	14.26	14.33	14.11	14.21	68,811,560	-0.09(-0.61%)
Jul 01, 2010	14.25	14.45	14.07	14.29	98,673,576	-0.03(-0.24%)
Jun 30, 2010	14.47	14.61	14.28	14.33	84,849,608	-0.21(-1.43%)
Jun 29, 2010	14.89	14.92	14.39	14.54	102,548,968	-0.38(-2.54%)
Jun 25, 2010	15.19	15.24	14.87	14.91	114,384,416	-0.26(-1.72%)
Jun 24, 2010	15.25	15.45	15.11	15.18	86,271,056	-0.20(-1.27%)
Jun 23, 2010	15.54	15.56	15.22	15.37	80,438,080	-0.07(-0.48%)
Jun 22, 2010	15.68	15.90	15.41	15.44	62,666,848	-0.25(-1.59%)
Jun 21, 2010	16.03	16.10	15.55	15.69	81,547,808	-0.10(-0.64%)
Jun 18, 2010	15.65	15.90	15.57	15.79	77,966,456	+0.22(+1.39%)
Jun 17, 2010	15.79	15.80	15.50	15.58	78,551,232	-0.08(-0.52%)
Jun 16, 2010	15.54	15.99	15.53	15.66	109,504,344	-0.03(-0.17%)
Jun 15, 2010	15.34	15.77	15.33	15.69	115,752,168	+0.39(+2.53%)
Jun 14, 2010	15.52	15.65	15.28	15.30	85,176,784	-0.10(-0.67%)
Jun 11, 2010	15.15	15.46	15.14	15.40	83,759,784	+0.09(+0.59%)
Jun 10, 2010	15.46	15.53	15.14	15.31	147,131,040	-0.00(-0.03%)
Jun 09, 2010	15.48	15.77	15.29	15.32	70,836,224	-0.12(-0.76%)
Jun 08, 2010	15.40	15.46	15.14	15.43	106,417,528	+0.13(+0.86%)
Jun 07, 2010	15.47	15.66	15.25	15.30	74,740,408	-0.13(-0.85%)
Jun 04, 2010	15.68	15.83	15.30	15.43	90,134,392	-0.51(-3.23%)
Jun 03, 2010	15.79	15.98	15.65	15.95	72,890,824	+0.25(+1.58%)
Jun 02, 2010	15.51	15.71	15.29	15.70	68,040,144	+0.24(+1.52%)
Jun 01, 2010	15.42	15.79	15.41	15.46	83,794,608	-0.11(-0.69%)
May 28, 2010	15.91	15.85	15.46	15.57	83,935,488	-0.34(-2.15%)
May 27, 2010	15.73	15.92	15.48	15.91	88,894,944	+0.52(+3.41%)
May 26, 2010	15.84	15.97	15.36	15.39	107,748,424	-0.28(-1.80%)
May 25, 2010	15.28	15.67	15.20	15.67	96,444,520	-0.04(-0.26%)
May 24, 2010	15.77	15.94	15.55	15.71	71,588,792	-0.06(-0.38%)
May 21, 2010	15.24	15.81	15.17	15.77	131,158,424	+0.10(+0.64%)
May 20, 2010	15.61	16.06	15.55	15.67	144,730,720	-0.64(-3.92%)
May 19, 2010	16.29	16.49	16.12	16.31	92,797,344	-0.07(-0.42%)
May 18, 2010	16.81	16.82	16.26	16.38	88,731,400	-0.34(-2.04%)
May 17, 2010	16.79	16.80	16.31	16.72	107,802,096	-0.05(-0.28%)
May 14, 2010	16.98	17.01	16.60	16.77	122,193,552	-0.40(-2.31%)
May 13, 2010	17.54	17.55	17.06	17.17	213,582,960	-0.81(-4.52%)
May 12, 2010	17.63	18.02	17.61	17.98	98,039,832	+0.52(+3.00%)
May 11, 2010	17.72	18.00	17.36	17.45	79,927,240	-0.11(-0.65%)
May 10, 2010	17.50	17.84	17.41	17.57	111,393,632	+0.95(+5.75%)
May 07, 2010	17.16	17.24	16.36	16.61	142,621,152	-0.52(-3.05%)
May 06, 2010	17.75	17.92	15.62	17.14	145,575,152	-0.71(-4.00%)
May 05, 2010	17.90	18.03	17.58	17.85	74,175,656	-0.00(-0.03%)
May 04, 2010	18.32	18.32	17.75	17.86	77,855,904	-0.66(-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.