Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	18.68	18.82	18.44	18.68	52,006,204	-0.03(-0.19%)
Jul 29, 2010	18.72	18.82	18.47	18.72	110,058	-0.03(-0.19%)
Jul 28, 2010	18.75	18.75	18.48	18.75	12,236	+0.00(+0.00%)
Jul 27, 2010	18.75	19.20	18.66	18.75	49,935	+0.05(+0.25%)
Jul 26, 2010	18.44	18.73	18.19	18.70	69,801,328	+0.50(+2.74%)
Jul 23, 2010	17.63	18.37	17.42	18.21	97,280,984	+0.58(+3.29%)
Jul 22, 2010	17.48	17.72	17.35	17.63	197,891	+0.43(+2.49%)
Jul 21, 2010	17.51	17.61	16.97	17.20	56,090,660	-0.12(-0.67%)
Jul 20, 2010	17.31	17.39	16.64	17.31	58,056,376	+0.37(+2.19%)
Jul 19, 2010	16.86	17.08	16.77	16.94	42,334,704	+0.08(+0.48%)
Jul 16, 2010	16.86	17.45	16.80	16.86	108,222,432	-0.54(-3.13%)
Jul 15, 2010	17.57	17.71	17.24	17.41	68,430,264	-0.21(-1.18%)
Jul 14, 2010	17.68	17.73	17.45	17.61	85,593	-0.01(-0.07%)
Jul 13, 2010	17.63	17.79	17.57	17.63	159,094	+0.32(+1.88%)
Jul 12, 2010	17.27	17.37	17.13	17.30	33,089,168	-0.02(-0.13%)
Jul 09, 2010	17.32	17.37	17.09	17.32	39,775,316	+0.14(+0.81%)
Jul 08, 2010	17.23	17.58	16.88	17.19	109,960	+0.24(+1.44%)
Jul 07, 2010	16.21	16.99	16.18	16.94	79,124,424	+0.75(+4.65%)
Jul 06, 2010	16.35	16.59	16.00	16.19	23,520	+0.10(+0.65%)
Jul 02, 2010	16.09	16.53	15.93	16.09	67,777,264	-0.30(-1.84%)
Jul 01, 2010	16.61	16.72	16.07	16.39	92,384,408	-0.32(-1.94%)
Jun 30, 2010	16.71	17.02	16.63	16.71	30,384	+0.01(+0.07%)
Jun 29, 2010	16.70	17.14	16.54	16.70	223,931	-0.58(-3.35%)
Jun 25, 2010	17.28	17.56	17.17	17.28	115,828,688	-0.20(-1.13%)
Jun 24, 2010	17.48	17.90	17.39	17.48	76,926	-0.36(-2.01%)
Jun 23, 2010	18.26	18.41	17.81	17.83	84,182,912	-0.46(-2.53%)
Jun 22, 2010	18.65	18.74	18.28	18.30	481,191	-0.36(-1.93%)
Jun 21, 2010	18.79	19.06	18.58	18.66	61,451,124	+0.17(+0.94%)
Jun 18, 2010	18.48	18.60	18.38	18.48	51,195,664	+0.05(+0.25%)
Jun 17, 2010	18.39	18.46	18.14	18.44	49,981	+0.62(+3.51%)
Jun 16, 2010	17.81	18.08	17.55	17.81	77,100,896	+0.08(+0.44%)
Jun 15, 2010	17.73	17.81	17.26	17.73	14,927	+0.44(+2.53%)
Jun 14, 2010	17.72	17.85	17.25	17.30	67,377,976	-0.19(-1.09%)
Jun 11, 2010	17.45	17.54	17.27	17.49	63,045,256	-0.13(-0.76%)
Jun 10, 2010	17.62	17.84	17.44	17.62	117,386	+0.40(+2.35%)
Jun 09, 2010	17.51	17.64	17.10	17.22	59,452,944	-0.18(-1.03%)
Jun 08, 2010	17.37	17.48	16.91	17.40	3,567	+0.08(+0.45%)
Jun 07, 2010	17.68	17.70	17.27	17.32	65,026,164	-0.34(-1.91%)
Jun 04, 2010	17.66	18.07	17.49	17.66	101,813,264	-0.83(-4.50%)
Jun 03, 2010	18.44	18.52	18.24	18.49	46,125,872	+0.11(+0.61%)
Jun 02, 2010	18.37	18.42	17.93	18.37	55,924,188	+0.42(+2.32%)
Jun 01, 2010	18.25	18.55	17.90	17.96	103,314	-0.42(-2.26%)
May 28, 2010	18.37	18.76	18.16	18.37	62,634,124	-0.35(-1.86%)
May 27, 2010	18.45	18.75	18.14	18.72	62,383,576	+0.73(+4.06%)
May 26, 2010	18.37	18.53	17.95	17.99	128,888	+0.07(+0.38%)
May 25, 2010	17.42	17.95	17.14	17.93	58,537	-0.07(-0.37%)
May 24, 2010	18.34	18.42	17.95	17.99	65,979,012	-0.46(-2.50%)
May 21, 2010	17.64	18.46	17.59	18.45	130,341,400	+0.18(+0.98%)
May 20, 2010	18.46	18.70	18.26	18.27	528,094	-1.12(-5.79%)
May 19, 2010	19.18	19.53	18.82	19.40	120,073,048	+0.03(+0.17%)
May 18, 2010	19.91	20.08	19.16	19.36	43,463	-0.37(-1.88%)
May 17, 2010	19.79	19.91	19.21	19.73	70,062,312	-0.09(-0.45%)
May 14, 2010	19.82	20.27	19.57	19.82	74,491,848	-0.46(-2.27%)
May 13, 2010	20.69	20.71	20.18	20.29	57,213,416	-0.44(-2.12%)
May 12, 2010	20.33	20.79	20.31	20.72	60,387,304	+0.49(+2.44%)
May 11, 2010	20.43	20.61	20.13	20.23	14,078	-0.05(-0.22%)
May 10, 2010	20.22	20.35	20.13	20.27	122,930,424	+1.30(+6.87%)
May 07, 2010	19.68	19.88	18.57	18.97	147,234,880	+0.31(+1.69%)
May 06, 2010	19.45	20.40	16.86	18.66	161,722,032	-1.91(-9.29%)
May 05, 2010	20.50	20.78	20.15	20.57	95,178,896	-0.31(-1.51%)
May 04, 2010	21.42	21.43	20.62	20.88	182,214	-0.76(-3.53%)

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.