Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	12.04	12.24	12.03	12.11	30,169,132	-0.03(-0.27%)
Jul 29, 2010	12.44	12.52	12.05	12.14	32,442,642	-0.00(-0.03%)
Jul 28, 2010	12.18	12.35	12.05	12.15	41,264,596	+0.01(+0.09%)
Jul 27, 2010	12.15	12.19	11.93	12.14	126,923,296	+0.00(+0.00%)
Jul 26, 2010	12.07	12.25	11.67	12.14	46,780,884	-0.01(-0.12%)
Jul 23, 2010	12.26	12.29	11.94	12.15	34,610,312	-0.13(-1.04%)
Jul 22, 2010	12.00	12.31	12.00	12.28	40,449,364	+0.32(+2.64%)
Jul 21, 2010	11.84	12.15	11.53	11.96	82,910,512	-0.03(-0.27%)
Jul 20, 2010	11.87	12.01	11.82	11.99	35,794,368	+0.03(+0.27%)
Jul 19, 2010	11.63	12.05	11.63	11.96	46,024,912	+0.35(+3.04%)
Jul 16, 2010	12.53	12.68	11.57	11.61	86,022,608	-1.08(-8.48%)
Jul 15, 2010	12.68	12.81	12.58	12.68	29,508,674	+0.03(+0.26%)
Jul 14, 2010	12.84	12.90	12.61	12.65	30,024,880	-0.14(-1.11%)
Jul 13, 2010	12.59	12.88	12.55	12.79	24,781,692	+0.26(+2.09%)
Jul 12, 2010	12.61	12.62	12.47	12.53	26,084,542	-0.09(-0.75%)
Jul 09, 2010	12.62	12.69	12.53	12.63	26,166,680	-0.03(-0.23%)
Jul 08, 2010	12.72	12.75	12.48	12.66	34,533,148	-0.04(-0.34%)
Jul 07, 2010	12.60	12.72	12.46	12.70	32,227,930	+0.06(+0.49%)
Jul 06, 2010	12.76	12.87	12.51	12.64	29,230,606	-0.04(-0.29%)
Jul 02, 2010	12.50	12.78	12.42	12.67	26,863,990	+0.27(+2.14%)
Jul 01, 2010	12.44	12.46	12.10	12.41	32,899,636	-0.05(-0.41%)
Jun 30, 2010	12.66	12.77	12.45	12.46	27,439,124	-0.25(-1.97%)
Jun 29, 2010	12.87	12.94	12.63	12.71	24,997,156	-0.50(-3.80%)
Jun 25, 2010	12.96	13.38	12.96	13.21	36,390,992	+0.23(+1.76%)
Jun 24, 2010	13.08	13.22	12.94	12.98	25,386,104	-0.18(-1.35%)
Jun 23, 2010	12.98	13.24	12.96	13.16	20,484,368	+0.11(+0.84%)
Jun 22, 2010	13.06	13.37	13.03	13.05	28,430,358	-0.07(-0.53%)
Jun 21, 2010	13.14	13.27	13.07	13.12	21,570,992	+0.03(+0.23%)
Jun 18, 2010	13.09	13.27	12.99	13.09	37,405,628	+0.02(+0.14%)
Jun 17, 2010	13.09	13.12	12.91	13.07	26,182,910	+0.06(+0.45%)
Jun 16, 2010	12.82	13.13	12.58	13.02	29,681,268	+0.10(+0.79%)
Jun 15, 2010	12.63	12.93	12.61	12.91	30,185,930	+0.32(+2.57%)
Jun 14, 2010	12.63	12.82	12.56	12.59	25,515,136	+0.04(+0.32%)
Jun 11, 2010	12.25	12.59	12.18	12.55	32,085,728	+0.29(+2.40%)
Jun 10, 2010	12.05	12.32	12.02	12.26	36,369,288	+0.29(+2.46%)
Jun 09, 2010	12.20	12.28	11.95	11.96	44,501,232	-0.20(-1.64%)
Jun 08, 2010	12.52	12.54	11.94	12.16	69,288,192	-0.36(-2.84%)
Jun 07, 2010	12.65	12.72	12.49	12.52	36,386,424	-0.10(-0.76%)
Jun 04, 2010	12.76	12.90	12.56	12.61	46,638,472	-0.43(-3.32%)
Jun 03, 2010	13.03	13.20	12.94	13.05	30,820,866	-0.04(-0.28%)
Jun 02, 2010	13.02	13.09	12.80	13.08	35,998,792	+0.21(+1.61%)
Jun 01, 2010	13.02	13.19	12.87	12.88	26,058,748	-0.18(-1.36%)
May 28, 2010	13.17	13.26	13.03	13.06	36,471,544	-0.12(-0.88%)
May 27, 2010	12.90	13.19	12.81	13.17	45,302,188	+0.52(+4.08%)
May 26, 2010	13.16	13.34	12.64	12.66	60,253,252	-0.49(-3.76%)
May 25, 2010	13.14	13.18	12.95	13.15	38,463,764	-0.06(-0.47%)
May 24, 2010	13.15	13.40	13.06	13.21	34,339,148	-0.08(-0.60%)
May 21, 2010	13.22	13.51	13.12	13.29	53,229,924	-0.15(-1.08%)
May 20, 2010	13.54	14.04	13.42	13.44	67,937,000	-0.74(-5.21%)
May 19, 2010	13.96	14.33	13.85	14.17	47,842,072	+0.26(+1.89%)
May 18, 2010	13.89	14.13	13.86	13.91	29,181,730	+0.02(+0.12%)
May 17, 2010	13.70	13.92	13.62	13.89	38,234,000	+0.16(+1.19%)
May 14, 2010	14.36	14.44	13.65	13.73	76,244,624	-0.61(-4.28%)
May 13, 2010	14.61	14.67	14.33	14.35	26,403,958	-0.25(-1.69%)
May 12, 2010	14.39	14.62	14.30	14.59	37,533,228	+0.32(+2.27%)
May 11, 2010	14.41	14.63	14.08	14.27	42,509,348	+0.32(+2.29%)
May 10, 2010	13.86	14.46	13.83	13.95	52,632,568	+0.00(+0.03%)
May 07, 2010	14.18	14.29	13.84	13.95	52,356,240	-0.29(-2.07%)
May 06, 2010	14.45	14.63	13.81	14.24	53,684,028	-0.37(-2.56%)
May 05, 2010	14.37	14.67	13.91	14.61	69,106,896	+0.61(+4.36%)
May 04, 2010	14.31	14.36	13.96	14.00	57,542,108	-0.45(-3.09%)

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.