Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	15.98	16.16	15.93	16.04	26,133,946	+0.05(+0.34%)
Jul 30, 2009	16.03	16.25	15.95	15.99	30,195,722	+0.13(+0.79%)
Jul 29, 2009	15.91	16.07	15.80	15.86	28,157,976	-0.04(-0.22%)
Jul 28, 2009	15.91	16.01	15.77	15.90	24,980,308	+0.02(+0.12%)
Jul 27, 2009	15.90	15.95	15.82	15.88	25,256,748	-0.01(-0.06%)
Jul 24, 2009	15.90	15.98	15.72	15.89	25,748,306	+0.06(+0.37%)
Jul 23, 2009	15.81	16.10	15.73	15.83	41,556,200	+0.02(+0.10%)
Jul 22, 2009	16.20	16.20	15.72	15.81	44,056,652	-0.39(-2.42%)
Jul 21, 2009	16.36	16.36	16.03	16.20	44,646,932	-0.22(-1.33%)
Jul 20, 2009	16.29	16.42	16.11	16.42	29,680,232	+0.23(+1.41%)
Jul 17, 2009	16.19	16.27	16.10	16.20	30,773,930	-0.15(-0.93%)
Jul 16, 2009	16.20	16.38	16.14	16.35	24,573,536	+0.08(+0.51%)
Jul 15, 2009	15.92	16.28	15.90	16.26	31,268,366	+0.40(+2.52%)
Jul 14, 2009	15.78	15.88	15.69	15.86	23,876,614	+0.08(+0.49%)
Jul 13, 2009	15.62	15.83	15.60	15.79	32,016,246	+0.24(+1.53%)
Jul 10, 2009	15.61	15.73	15.45	15.55	24,266,836	-0.13(-0.82%)
Jul 09, 2009	15.68	15.72	15.61	15.68	27,073,658	+0.06(+0.41%)
Jul 08, 2009	15.63	15.73	15.50	15.61	33,123,272	-0.04(-0.27%)
Jul 07, 2009	15.68	15.82	15.63	15.65	26,579,464	-0.12(-0.73%)
Jul 06, 2009	15.67	15.79	15.57	15.77	25,900,412	+0.04(+0.25%)
Jul 02, 2009	15.70	15.91	15.70	15.73	34,491,048	-0.10(-0.61%)
Jul 01, 2009	15.60	15.96	15.58	15.83	37,615,160	+0.38(+2.48%)
Jun 30, 2009	15.52	15.53	15.39	15.45	48,855,112	-0.10(-0.62%)
Jun 29, 2009	15.49	15.61	15.49	15.54	27,228,306	+0.05(+0.33%)
Jun 26, 2009	15.36	15.54	15.33	15.49	40,705,420	+0.09(+0.59%)
Jun 25, 2009	15.25	15.46	15.21	15.40	32,049,822	+0.11(+0.74%)
Jun 24, 2009	15.49	15.61	15.24	15.29	27,617,252	-0.10(-0.63%)
Jun 23, 2009	15.51	15.62	15.37	15.38	29,093,330	-0.06(-0.40%)
Jun 22, 2009	15.62	15.71	15.45	15.45	33,183,194	-0.26(-1.68%)
Jun 19, 2009	16.01	16.06	15.68	15.71	47,722,480	-0.24(-1.49%)
Jun 18, 2009	15.45	15.98	15.44	15.95	37,525,212	+0.52(+3.38%)
Jun 17, 2009	15.41	15.64	15.40	15.43	25,872,280	+0.03(+0.21%)
Jun 16, 2009	15.51	15.55	15.39	15.39	24,648,782	-0.24(-1.55%)
Jun 15, 2009	15.64	15.66	15.48	15.64	27,389,040	-0.10(-0.62%)
Jun 12, 2009	15.67	15.78	15.60	15.73	26,784,216	+0.10(+0.64%)
Jun 11, 2009	15.49	15.84	15.47	15.64	31,954,738	+0.05(+0.35%)
Jun 10, 2009	15.87	15.89	15.46	15.58	43,866,328	-0.22(-1.39%)
Jun 09, 2009	15.93	15.95	15.72	15.80	31,543,892	-0.09(-0.59%)
Jun 08, 2009	15.76	15.97	15.71	15.89	24,622,732	-0.02(-0.12%)
Jun 05, 2009	16.06	16.07	15.84	15.91	30,812,026	-0.10(-0.64%)
Jun 04, 2009	15.82	16.02	15.68	16.01	33,727,700	+0.22(+1.36%)
Jun 03, 2009	15.88	15.93	15.70	15.80	41,732,820	-0.18(-1.15%)
Jun 02, 2009	15.77	16.07	15.73	15.98	51,953,612	+0.21(+1.31%)
Jun 01, 2009	15.85	15.92	15.68	15.78	66,287,508	-0.05(-0.29%)
May 29, 2009	15.13	15.82	15.11	15.82	70,589,432	+0.73(+4.82%)
May 28, 2009	15.01	15.19	14.92	15.09	29,424,528	+0.09(+0.58%)
May 27, 2009	15.17	15.19	14.98	15.01	29,618,034	-0.19(-1.23%)
May 26, 2009	15.13	15.28	15.09	15.19	44,718,700	-0.03(-0.19%)
May 22, 2009	15.02	15.35	15.01	15.22	38,180,468	+0.20(+1.33%)
May 21, 2009	15.01	15.07	14.93	15.02	44,068,456	-0.10(-0.68%)
May 20, 2009	15.07	15.22	14.98	15.13	51,856,140	+0.12(+0.77%)
May 19, 2009	14.85	15.10	14.75	15.01	49,556,352	+0.18(+1.24%)
May 18, 2009	14.53	14.84	14.38	14.83	44,216,968	+0.36(+2.47%)
May 15, 2009	14.43	14.51	14.36	14.47	52,979,472	+0.02(+0.13%)
May 14, 2009	14.14	14.54	14.13	14.45	53,737,308	+0.41(+2.91%)
May 13, 2009	14.17	14.29	13.98	14.04	36,846,584	-0.25(-1.73%)
May 12, 2009	13.83	14.38	13.79	14.29	57,560,088	+0.53(+3.86%)
May 11, 2009	13.75	13.90	13.69	13.76	28,643,968	-0.05(-0.40%)
May 08, 2009	13.82	13.89	13.68	13.81	37,540,428	+0.04(+0.28%)
May 07, 2009	13.94	13.94	13.70	13.77	42,035,352	-0.04(-0.33%)
May 06, 2009	14.00	14.03	13.76	13.82	30,276,476	-0.06(-0.46%)
May 05, 2009	13.94	14.08	13.85	13.88	34,789,508	-0.01(-0.07%)
May 04, 2009	13.85	13.91	13.82	13.89	41,617,932	+0.23(+1.65%)

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.