Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	16.51	16.57	16.06	16.51	34,207,296	+0.31(+1.90%)
Jul 29, 2010	16.83	16.85	16.06	16.20	7,810	-0.72(-4.26%)
Jul 28, 2010	16.92	17.30	16.90	16.92	580,047	-0.32(-1.87%)
Jul 27, 2010	17.24	17.39	17.08	17.24	26,750	+0.12(+0.70%)
Jul 26, 2010	17.04	17.22	16.96	17.12	17,541,082	+0.11(+0.65%)
Jul 23, 2010	16.76	17.10	16.67	17.01	14,063,487	+0.25(+1.52%)
Jul 22, 2010	16.46	16.78	16.44	16.76	7,108	+0.47(+2.90%)
Jul 21, 2010	16.65	16.66	16.19	16.29	17,668,392	-0.28(-1.68%)
Jul 20, 2010	16.57	16.58	15.87	16.57	21,221,622	+0.54(+3.34%)
Jul 19, 2010	16.25	16.26	15.95	16.03	22,230,384	-0.05(-0.32%)
Jul 16, 2010	16.08	16.60	16.04	16.08	43,384,000	-0.86(-5.09%)
Jul 15, 2010	17.19	17.25	16.71	16.94	18,313,490	-0.23(-1.31%)
Jul 14, 2010	17.23	17.33	17.03	17.17	3,109	-0.07(-0.40%)
Jul 13, 2010	17.51	17.51	16.99	17.24	1,332	+0.02(+0.10%)
Jul 12, 2010	17.10	17.41	17.08	17.22	17,584,600	-0.20(-1.12%)
Jul 09, 2010	17.42	17.47	17.02	17.42	24,972,532	+0.52(+3.06%)
Jul 08, 2010	16.99	17.06	16.66	16.90	1,777	+0.06(+0.35%)
Jul 07, 2010	16.36	16.86	16.24	16.84	23,183,986	+0.57(+3.53%)
Jul 06, 2010	16.27	16.73	16.16	16.27	16,558	-0.20(-1.24%)
Jul 02, 2010	16.47	16.61	16.34	16.47	20,888,352	+0.17(+1.04%)
Jul 01, 2010	15.98	16.43	15.78	16.30	1,110	+0.38(+2.37%)
Jun 30, 2010	16.13	16.23	15.92	15.92	444	-0.16(-0.98%)
Jun 29, 2010	16.08	16.76	16.00	16.08	15,150	-1.17(-6.80%)
Jun 25, 2010	17.25	17.42	17.03	17.25	26,801,476	+0.04(+0.24%)
Jun 24, 2010	17.36	17.55	17.05	17.21	12,439	-0.29(-1.65%)
Jun 23, 2010	17.77	17.77	17.29	17.50	31,026,068	-0.22(-1.27%)
Jun 22, 2010	18.23	18.23	17.70	17.73	888	-0.48(-2.65%)
Jun 21, 2010	17.55	18.86	16.98	18.21	128,689,608	+0.87(+5.01%)
Jun 18, 2010	17.34	17.84	17.16	17.34	33,027,270	-0.27(-1.53%)
Jun 17, 2010	17.51	17.81	17.39	17.61	22,880	+0.24(+1.39%)
Jun 16, 2010	17.15	17.39	17.02	17.37	31,255,714	+0.05(+0.31%)
Jun 15, 2010	16.76	17.32	16.63	17.32	3,109	+0.71(+4.27%)
Jun 14, 2010	17.32	17.33	16.59	16.61	41,603,432	-0.52(-3.02%)
Jun 11, 2010	17.22	17.31	16.96	17.12	33,518,354	-0.31(-1.77%)
Jun 10, 2010	17.02	17.44	16.88	17.43	1,554	+0.82(+4.95%)
Jun 09, 2010	16.68	16.99	16.47	16.61	39,526,536	+0.10(+0.61%)
Jun 08, 2010	16.23	16.54	16.00	16.51	12,217	+0.33(+2.03%)
Jun 07, 2010	16.21	16.61	16.10	16.18	34,003,292	-0.05(-0.33%)
Jun 04, 2010	16.24	16.52	15.99	16.24	46,807,248	-0.00(-0.01%)
Jun 03, 2010	16.19	16.48	16.13	16.24	43,458,348	+0.20(+1.25%)
Jun 02, 2010	16.08	16.18	15.76	16.04	288,521	-0.05(-0.34%)
Jun 01, 2010	16.31	16.57	16.06	16.09	3,776	-0.22(-1.34%)
May 28, 2010	16.31	16.54	16.21	16.31	29,534,498	-0.28(-1.67%)
May 27, 2010	16.88	16.92	16.41	16.59	43,422,812	+0.07(+0.40%)
May 26, 2010	16.69	16.92	16.51	16.52	9,107	+0.10(+0.59%)
May 25, 2010	16.44	16.62	16.15	16.42	31,033	-0.36(-2.12%)
May 24, 2010	16.98	17.15	16.60	16.78	45,703,080	+0.08(+0.47%)
May 21, 2010	16.21	17.11	16.21	16.70	88,444,456	+0.31(+1.90%)
May 20, 2010	16.63	16.85	16.32	16.39	506,869	-0.03(-0.21%)
May 19, 2010	15.92	16.70	15.92	16.42	146,203,744	+0.65(+4.11%)
May 18, 2010	16.90	17.11	15.37	15.78	4,084,646	-1.04(-6.18%)
May 17, 2010	17.73	17.84	16.58	16.82	100,577,856	-0.57(-3.30%)
May 14, 2010	17.39	17.98	17.09	17.39	188,662,192	-1.91(-9.88%)
May 13, 2010	19.33	19.80	19.02	19.30	35,258,532	+0.01(+0.06%)
May 12, 2010	19.14	19.71	19.08	19.29	41,242,148	+0.37(+1.96%)
May 11, 2010	18.86	19.11	18.83	18.91	444	-0.41(-2.13%)
May 10, 2010	19.50	19.56	19.31	19.33	39,051,360	+0.83(+4.50%)
May 07, 2010	18.67	18.92	18.15	18.49	50,644,512	-0.14(-0.76%)
May 06, 2010	19.29	19.45	17.06	18.64	201,581	-0.68(-3.52%)
May 05, 2010	19.50	19.77	19.29	19.32	41,351,104	-0.55(-2.74%)
May 04, 2010	20.08	20.44	19.80	19.86	10,100	-0.20(-1.01%)

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.