Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	12.55	12.85	12.49	12.71	49,936,244	+0.12(+0.93%)
Jul 30, 2009	12.60	12.74	12.54	12.59	56,933,148	+0.31(+2.51%)
Jul 29, 2009	12.57	12.60	12.20	12.28	59,992,140	-0.55(-4.25%)
Jul 28, 2009	12.91	13.01	12.63	12.83	46,898,276	-0.26(-1.98%)
Jul 27, 2009	13.10	13.20	12.88	13.09	31,517,372	+0.00(+0.02%)
Jul 24, 2009	13.05	13.17	12.93	13.08	30,187,282	-0.03(-0.26%)
Jul 23, 2009	12.76	13.29	12.67	13.12	52,412,416	+0.43(+3.43%)
Jul 22, 2009	12.63	12.87	12.55	12.68	39,824,224	-0.13(-1.01%)
Jul 21, 2009	12.96	13.02	12.56	12.81	44,293,960	+0.02(+0.19%)
Jul 20, 2009	12.70	12.85	12.57	12.79	48,421,640	+0.46(+3.70%)
Jul 17, 2009	12.28	12.39	12.06	12.33	49,602,104	+0.19(+1.55%)
Jul 16, 2009	11.91	12.24	11.86	12.14	39,926,308	+0.14(+1.15%)
Jul 15, 2009	11.66	12.06	11.64	12.00	62,672,672	+0.63(+5.58%)
Jul 14, 2009	11.53	11.64	11.23	11.37	46,126,468	-0.03(-0.24%)
Jul 13, 2009	11.06	11.40	11.02	11.40	50,204,196	+0.23(+2.04%)
Jul 10, 2009	10.92	11.22	10.79	11.17	47,550,940	-0.00(-0.03%)
Jul 09, 2009	11.12	11.32	10.85	11.17	50,061,820	+0.25(+2.31%)
Jul 08, 2009	11.12	11.28	10.57	10.92	96,568,808	-0.21(-1.91%)
Jul 07, 2009	11.46	11.48	11.08	11.13	56,087,300	-0.40(-3.47%)
Jul 06, 2009	11.55	11.57	11.21	11.53	71,902,320	-0.48(-4.03%)
Jul 02, 2009	12.16	12.47	11.92	12.02	52,122,080	-0.46(-3.66%)
Jul 01, 2009	12.94	13.00	12.44	12.47	56,436,048	-0.15(-1.22%)
Jun 30, 2009	12.96	13.00	12.46	12.63	47,341,484	-0.12(-0.94%)
Jun 29, 2009	12.73	12.86	12.62	12.75	39,475,240	+0.16(+1.27%)
Jun 26, 2009	12.51	12.73	12.40	12.59	43,557,904	+0.15(+1.21%)
Jun 25, 2009	11.95	12.52	11.94	12.44	65,654,508	+0.46(+3.81%)
Jun 24, 2009	12.19	12.36	11.86	11.98	59,485,176	+0.08(+0.65%)
Jun 23, 2009	11.71	11.99	11.59	11.90	59,483,656	+0.39(+3.43%)
Jun 22, 2009	12.08	12.08	11.50	11.51	74,142,344	-0.91(-7.30%)
Jun 19, 2009	12.50	12.61	12.34	12.41	51,435,044	+0.15(+1.26%)
Jun 18, 2009	12.48	12.53	12.21	12.26	61,054,444	-0.15(-1.22%)
Jun 17, 2009	12.51	12.62	12.16	12.41	68,388,008	-0.25(-1.99%)
Jun 16, 2009	13.25	13.30	12.63	12.66	68,327,032	-0.32(-2.49%)
Jun 15, 2009	13.26	13.31	12.79	12.99	53,528,092	-0.55(-4.10%)
Jun 12, 2009	13.52	13.67	13.46	13.54	47,019,876	-0.37(-2.66%)
Jun 11, 2009	13.50	14.17	13.39	13.91	58,363,464	+0.53(+3.96%)
Jun 10, 2009	13.56	13.62	13.12	13.38	57,891,836	+0.07(+0.53%)
Jun 09, 2009	13.50	13.57	13.13	13.31	49,436,684	-0.01(-0.05%)
Jun 08, 2009	13.09	13.47	12.97	13.32	54,866,196	-0.01(-0.09%)
Jun 05, 2009	13.68	13.74	13.12	13.33	72,808,384	-0.12(-0.89%)
Jun 04, 2009	13.05	13.50	13.03	13.45	65,394,160	+0.52(+4.00%)
Jun 03, 2009	13.51	13.53	12.73	12.93	101,313,272	-0.90(-6.50%)
Jun 02, 2009	13.95	14.10	13.68	13.83	87,204,008	-0.23(-1.64%)
Jun 01, 2009	13.97	14.20	13.92	14.06	67,328,776	+0.50(+3.66%)
May 29, 2009	13.78	13.95	13.45	13.57	67,136,416	+0.16(+1.20%)
May 28, 2009	13.17	13.41	12.96	13.41	63,494,332	+0.50(+3.89%)
May 27, 2009	13.13	13.23	12.81	12.90	66,961,336	-0.02(-0.12%)
May 26, 2009	12.39	12.92	12.33	12.92	66,701,164	+0.42(+3.33%)
May 22, 2009	12.52	12.69	12.37	12.50	42,832,384	+0.22(+1.78%)
May 21, 2009	12.35	12.43	12.10	12.28	57,765,020	-0.33(-2.64%)
May 20, 2009	12.65	12.93	12.56	12.62	66,257,656	+0.23(+1.89%)
May 19, 2009	12.23	12.60	12.10	12.38	64,693,104	+0.24(+2.01%)
May 18, 2009	11.59	12.14	11.55	12.14	61,056,236	+0.74(+6.46%)
May 15, 2009	11.68	11.73	11.32	11.40	43,998,480	-0.28(-2.40%)
May 14, 2009	11.53	11.72	11.39	11.68	47,337,872	+0.18(+1.53%)
May 13, 2009	11.77	11.82	11.44	11.51	58,071,164	-0.56(-4.62%)
May 12, 2009	12.60	12.65	11.92	12.07	72,186,032	-0.25(-2.05%)
May 11, 2009	12.17	12.41	11.98	12.32	50,523,404	-0.01(-0.05%)
May 08, 2009	12.22	12.45	12.00	12.32	71,235,272	+0.61(+5.21%)
May 07, 2009	12.36	12.36	11.64	11.71	63,762,972	-0.31(-2.61%)
May 06, 2009	11.92	12.24	11.87	12.03	90,312,696	+0.37(+3.17%)
May 05, 2009	11.66	11.74	2.496	11.66	72,446,952	+0.05(+0.45%)
May 04, 2009	11.40	11.64	11.39	11.61	94,563,768	+0.82(+7.57%)

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.