Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	18.95	19.03	18.73	18.95	26,669,488	+0.00(+0.00%)
Jul 29, 2010	18.79	19.16	18.76	18.95	24,040	+0.37(+2.02%)
Jul 28, 2010	18.39	18.76	18.38	18.57	17,307	-0.14(-0.76%)
Jul 27, 2010	18.99	18.99	18.39	18.72	61,972	-0.32(-1.68%)
Jul 26, 2010	18.68	19.21	18.59	19.04	68,028,848	+0.88(+4.86%)
Jul 23, 2010	18.04	18.16	17.81	18.15	33,749,256	+0.31(+1.74%)
Jul 22, 2010	17.96	18.08	17.75	17.84	38,196	+0.05(+0.28%)
Jul 21, 2010	18.03	18.05	17.57	17.79	56,157,112	+0.46(+2.64%)
Jul 20, 2010	17.19	17.72	17.13	17.34	195,840	-0.27(-1.54%)
Jul 19, 2010	17.73	17.77	17.03	17.61	112,556,336	-0.66(-3.64%)
Jul 16, 2010	18.27	18.98	18.26	18.27	102,547,624	-0.87(-4.55%)
Jul 15, 2010	18.07	19.61	17.98	19.14	152,849,664	+1.32(+7.43%)
Jul 14, 2010	17.84	18.15	17.58	17.82	694,947	-0.34(-1.90%)
Jul 13, 2010	18.58	18.60	17.59	18.16	188,869	+0.36(+2.05%)
Jul 12, 2010	17.55	18.22	17.44	17.80	145,482,944	+1.03(+6.14%)
Jul 09, 2010	16.77	16.83	15.82	16.77	98,383,544	+0.15(+0.92%)
Jul 08, 2010	16.64	16.70	16.23	16.62	70,222	+0.27(+1.66%)
Jul 07, 2010	16.12	16.36	15.85	16.35	110,288,920	+0.63(+4.01%)
Jul 06, 2010	15.28	15.72	15.14	15.72	241,276	+1.26(+8.72%)
Jul 02, 2010	14.46	14.73	14.28	14.46	63,923,960	-0.02(-0.14%)
Jul 01, 2010	14.71	14.98	14.18	14.47	22,084	+0.25(+1.77%)
Jun 30, 2010	14.15	14.36	13.86	14.22	56,742	+0.61(+4.45%)
Jun 29, 2010	13.46	13.86	13.27	13.62	56,914	+0.31(+2.33%)
Jun 25, 2010	13.31	13.83	13.21	13.31	189,550,608	-0.85(-5.98%)
Jun 24, 2010	14.78	14.78	14.07	14.15	114,006	-0.46(-3.13%)
Jun 23, 2010	14.85	14.92	14.53	14.61	119,014,824	-0.00(-0.03%)
Jun 22, 2010	14.57	15.16	14.46	14.62	104,442	-0.32(-2.14%)
Jun 21, 2010	15.09	15.36	14.83	14.94	132,695,216	-0.70(-4.50%)
Jun 18, 2010	15.64	16.02	15.47	15.64	168,739,104	+0.02(+0.16%)
Jun 17, 2010	15.86	15.99	15.39	15.62	226,090,608	-0.07(-0.44%)
Jun 16, 2010	14.73	16.25	14.57	15.69	652,400	+0.22(+1.43%)
Jun 15, 2010	15.06	15.82	14.70	15.46	3,000,292	+0.36(+2.38%)
Jun 14, 2010	15.95	16.06	15.05	15.11	228,679,536	-1.63(-9.71%)
Jun 11, 2010	16.77	16.97	16.38	16.73	269,765,408	+0.59(+3.63%)
Jun 10, 2010	15.84	16.27	15.21	16.14	307,320	+1.76(+12.26%)
Jun 09, 2010	16.73	16.97	14.28	14.38	488,108,128	-2.70(-15.80%)
Jun 08, 2010	17.65	17.79	16.82	17.08	232,168	-1.03(-5.66%)
Jun 07, 2010	18.78	18.78	18.05	18.10	89,837,088	-0.20(-1.08%)
Jun 04, 2010	18.30	19.20	18.25	18.30	127,058,272	-0.89(-4.64%)
Jun 03, 2010	19.19	19.41	18.28	19.19	183,366,384	+0.65(+3.48%)
Jun 02, 2010	18.36	18.80	17.96	18.55	182,854,032	+0.56(+3.12%)
Jun 01, 2010	18.39	18.98	17.83	17.99	446,233	-3.17(-14.97%)
May 28, 2010	21.15	21.59	20.92	21.15	64,678,444	-1.18(-5.29%)
May 27, 2010	22.26	22.44	21.84	22.34	113,325,952	+1.45(+6.93%)
May 26, 2010	20.86	21.31	20.74	20.89	51,521	-0.07(-0.35%)
May 25, 2010	20.00	20.98	20.00	20.96	37,629	+0.34(+1.67%)
May 24, 2010	20.93	21.20	20.62	20.62	65,598,580	-0.99(-4.56%)
May 21, 2010	21.96	21.82	21.33	21.60	58,598,948	-0.65(-2.91%)
May 20, 2010	21.99	22.26	21.90	22.25	13,946	-0.05(-0.22%)
May 19, 2010	22.57	22.71	22.16	22.30	57,182,700	-0.05(-0.24%)
May 18, 2010	23.03	23.04	22.30	22.35	9,756	-0.59(-2.55%)
May 17, 2010	23.25	23.42	22.36	22.94	55,808,236	-0.15(-0.64%)
May 14, 2010	23.08	23.27	22.66	23.08	70,564,168	-0.61(-2.56%)
May 13, 2010	23.73	24.13	23.61	23.69	38,990,744	-0.33(-1.37%)
May 12, 2010	24.01	24.16	23.57	24.02	47,299,128	+0.01(+0.06%)
May 11, 2010	24.08	24.38	23.95	24.00	5,004	-0.00(-0.02%)
May 10, 2010	23.89	24.04	23.72	24.01	63,550,420	-0.15(-0.63%)
May 07, 2010	24.50	24.78	23.64	24.16	48,928,504	-0.63(-2.53%)
May 06, 2010	24.83	25.46	23.65	24.79	75,819,432	-0.09(-0.37%)
May 05, 2010	25.06	25.61	24.78	24.88	85,710,640	+0.08(+0.32%)
May 04, 2010	24.47	24.86	23.47	24.80	43,358	+0.49(+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.