Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	14.75	14.91	14.69	14.80	61,972,792	+0.02(+0.14%)
Jul 30, 2009	14.78	15.06	14.68	14.78	78,646,864	+0.17(+1.20%)
Jul 29, 2009	14.66	14.70	14.46	14.60	50,007,192	-0.14(-0.96%)
Jul 28, 2009	14.54	14.79	14.37	14.75	59,609,684	+0.06(+0.41%)
Jul 27, 2009	14.73	14.76	14.57	14.68	47,003,296	-0.03(-0.18%)
Jul 24, 2009	14.44	14.77	14.40	14.71	60,442,740	-0.01(-0.09%)
Jul 23, 2009	14.42	14.84	14.31	14.72	93,403,552	+0.30(+2.10%)
Jul 22, 2009	14.42	14.68	14.30	14.42	78,206,928	-0.09(-0.65%)
Jul 21, 2009	14.30	14.52	14.04	14.52	107,924,752	+0.30(+2.08%)
Jul 20, 2009	14.00	14.30	13.99	14.22	117,319,168	+0.43(+3.12%)
Jul 17, 2009	13.57	13.84	13.43	13.79	102,889,400	+0.26(+1.94%)
Jul 16, 2009	13.27	13.58	13.25	13.53	85,913,672	+0.21(+1.56%)
Jul 15, 2009	12.99	13.37	12.88	13.32	130,795,360	+0.73(+5.77%)
Jul 14, 2009	12.39	12.73	12.39	12.59	69,871,616	+0.11(+0.86%)
Jul 13, 2009	12.24	12.49	12.05	12.49	92,768,064	+0.15(+1.25%)
Jul 10, 2009	12.16	12.41	12.12	12.33	69,370,568	+0.11(+0.94%)
Jul 09, 2009	12.28	12.45	12.14	12.22	78,714,952	+0.03(+0.22%)
Jul 08, 2009	12.27	12.32	11.98	12.19	79,643,288	-0.07(-0.60%)
Jul 07, 2009	12.47	12.52	12.23	12.26	61,763,348	-0.20(-1.57%)
Jul 06, 2009	12.32	12.57	12.30	12.46	52,504,108	+0.02(+0.16%)
Jul 02, 2009	12.55	12.59	12.41	12.44	61,814,784	-0.20(-1.60%)
Jul 01, 2009	12.67	12.84	12.61	12.64	54,490,880	+0.10(+0.80%)
Jun 30, 2009	12.73	12.82	12.46	12.54	80,003,624	-0.23(-1.79%)
Jun 29, 2009	12.78	12.81	12.63	12.77	73,206,912	+0.05(+0.42%)
Jun 26, 2009	12.72	12.88	12.67	12.71	70,166,616	-0.08(-0.63%)
Jun 25, 2009	12.69	12.90	12.44	12.80	64,749,124	+0.28(+2.26%)
Jun 24, 2009	12.60	12.78	12.45	12.51	70,107,296	+0.03(+0.21%)
Jun 23, 2009	12.39	12.58	12.27	12.49	63,467,228	+0.11(+0.87%)
Jun 22, 2009	12.61	12.64	12.34	12.38	68,671,328	-0.34(-2.70%)
Jun 19, 2009	12.90	12.91	12.64	12.72	106,642,656	-0.05(-0.37%)
Jun 18, 2009	12.93	12.97	12.72	12.77	55,867,644	-0.14(-1.09%)
Jun 17, 2009	12.80	13.10	12.75	12.91	72,568,688	+0.08(+0.63%)
Jun 16, 2009	13.06	13.10	12.80	12.83	67,462,968	-0.19(-1.45%)
Jun 15, 2009	13.23	13.25	12.84	13.02	71,330,984	-0.37(-2.76%)
Jun 12, 2009	13.40	13.45	13.20	13.39	61,531,864	-0.13(-0.95%)
Jun 11, 2009	13.40	13.68	13.38	13.51	66,606,256	+0.10(+0.75%)
Jun 10, 2009	13.58	13.61	13.18	13.41	86,836,456	-0.09(-0.65%)
Jun 09, 2009	13.43	13.58	13.23	13.50	73,964,296	+0.14(+1.06%)
Jun 08, 2009	13.21	13.49	13.13	13.36	63,693,456	+0.00(+0.00%)
Jun 05, 2009	13.41	13.46	13.12	13.36	127,977,088	+0.13(+1.02%)
Jun 04, 2009	13.08	13.32	12.98	13.23	60,362,340	+0.21(+1.60%)
Jun 03, 2009	13.14	13.19	12.84	13.02	81,970,936	-0.17(-1.27%)
Jun 02, 2009	13.16	13.35	13.05	13.19	79,963,944	+0.07(+0.56%)
Jun 01, 2009	12.88	13.29	12.78	13.11	153,647,984	+0.67(+5.41%)
May 29, 2009	12.47	12.51	12.16	12.44	90,775,248	-0.01(-0.05%)
May 28, 2009	12.34	12.55	12.14	12.45	78,930,968	+0.20(+1.59%)
May 27, 2009	12.38	12.58	12.18	12.25	59,510,720	-0.18(-1.46%)
May 26, 2009	11.87	12.55	11.84	12.43	72,370,232	+0.40(+3.30%)
May 22, 2009	12.16	12.20	11.87	12.04	49,448,592	-0.13(-1.10%)
May 21, 2009	12.39	12.44	12.00	12.17	94,156,744	-0.34(-2.69%)
May 20, 2009	12.79	12.81	12.41	12.51	72,926,912	-0.19(-1.48%)
May 19, 2009	12.58	13.01	12.53	12.69	80,042,992	+0.11(+0.85%)
May 18, 2009	12.20	12.65	12.14	12.59	100,375,352	+0.54(+4.46%)
May 15, 2009	12.20	12.24	11.95	12.05	107,247,224	-0.11(-0.94%)
May 14, 2009	12.15	12.30	12.14	12.16	64,017,844	+0.03(+0.22%)
May 13, 2009	12.43	12.51	12.12	12.14	75,368,760	-0.45(-3.58%)
May 12, 2009	12.55	12.65	12.47	12.59	59,108,168	+0.07(+0.59%)
May 11, 2009	12.41	12.66	12.28	12.51	65,914,388	-0.08(-0.64%)
May 08, 2009	12.78	12.92	12.47	12.59	97,343,312	-0.15(-1.16%)
May 07, 2009	13.45	13.45	12.51	12.74	137,322,208	-0.44(-3.37%)
May 06, 2009	13.29	13.35	12.80	13.19	137,651,888	-0.01(-0.10%)
May 05, 2009	13.11	13.20	12.96	13.20	68,969,736	+0.09(+0.67%)
May 04, 2009	13.33	13.36	12.95	13.11	94,978,600	-0.05(-0.41%)

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.