Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	18.19	18.53	18.02	18.16	32,940,542	-0.01(-0.04%)
Jul 30, 2009	19.28	19.59	18.15	18.17	72,648,464	+0.52(+2.95%)
Jul 29, 2009	17.37	17.66	17.26	17.65	19,301,194	+0.15(+0.86%)
Jul 28, 2009	17.69	17.69	17.37	17.50	16,194,941	-0.25(-1.42%)
Jul 27, 2009	17.75	18.07	17.63	17.75	27,069,846	+0.39(+2.24%)
Jul 24, 2009	17.24	17.70	17.21	17.36	215,705,104	-0.04(-0.22%)
Jul 23, 2009	17.09	17.47	16.93	17.40	16,111,186	+0.41(+2.42%)
Jul 22, 2009	16.76	17.09	16.66	16.99	13,785,782	+0.05(+0.30%)
Jul 21, 2009	17.04	17.13	16.80	16.94	15,481,503	-0.05(-0.26%)
Jul 20, 2009	16.90	17.36	16.86	16.98	32,682,132	+0.15(+0.88%)
Jul 17, 2009	16.76	16.97	16.69	16.84	18,176,504	+0.15(+0.88%)
Jul 16, 2009	16.05	16.92	16.05	16.69	30,379,544	+0.55(+3.42%)
Jul 15, 2009	15.66	16.17	15.61	16.14	22,772,548	+0.60(+3.88%)
Jul 14, 2009	15.48	15.56	15.30	15.53	8,462,596	+0.04(+0.25%)
Jul 13, 2009	15.14	15.50	15.13	15.50	16,315,462	+0.46(+3.09%)
Jul 10, 2009	15.03	15.20	14.85	15.03	14,212,503	-0.21(-1.38%)
Jul 09, 2009	15.15	15.25	14.92	15.24	15,392,515	+0.20(+1.31%)
Jul 08, 2009	15.06	15.39	14.97	15.04	26,132,704	-0.03(-0.18%)
Jul 07, 2009	15.62	15.65	15.05	15.07	25,481,938	-0.54(-3.48%)
Jul 06, 2009	15.45	15.67	15.44	15.62	15,998,397	+0.05(+0.32%)
Jul 02, 2009	15.21	15.74	15.21	15.57	20,130,236	+0.04(+0.27%)
Jul 01, 2009	15.68	15.84	15.48	15.52	15,421,321	-0.14(-0.88%)
Jun 30, 2009	15.82	15.82	15.49	15.66	12,028,752	-0.08(-0.50%)
Jun 29, 2009	15.87	15.87	15.49	15.74	15,674,137	-0.07(-0.45%)
Jun 26, 2009	15.36	15.81	15.29	15.81	22,184,240	+0.43(+2.82%)
Jun 25, 2009	15.47	15.50	15.17	15.38	38,503,820	+0.30(+2.00%)
Jun 24, 2009	15.10	15.22	14.95	15.08	18,259,740	+0.09(+0.58%)
Jun 23, 2009	14.70	15.06	14.56	14.99	22,538,700	+0.31(+2.14%)
Jun 22, 2009	15.09	15.28	14.68	14.68	21,843,668	-0.43(-2.83%)
Jun 19, 2009	15.32	15.32	14.99	15.10	34,339,892	-0.19(-1.25%)
Jun 18, 2009	15.28	15.46	15.18	15.29	16,958,456	-0.08(-0.53%)
Jun 17, 2009	15.25	15.62	15.25	15.38	27,384,108	+0.07(+0.43%)
Jun 16, 2009	15.70	15.75	15.22	15.31	28,671,814	-0.27(-1.75%)
Jun 15, 2009	15.47	15.76	15.36	15.58	18,492,258	-0.06(-0.35%)
Jun 12, 2009	15.82	15.91	15.52	15.64	27,141,708	-0.27(-1.70%)
Jun 11, 2009	16.37	16.41	15.83	15.91	51,873,884	-0.34(-2.10%)
Jun 10, 2009	15.91	16.46	15.85	16.25	62,835,484	+0.51(+3.22%)
Jun 09, 2009	15.54	15.90	15.39	15.74	29,432,332	+0.21(+1.33%)
Jun 08, 2009	15.67	15.75	15.53	15.54	16,667,878	-0.16(-1.02%)
Jun 05, 2009	15.98	16.03	15.55	15.70	31,620,060	-0.07(-0.43%)
Jun 04, 2009	15.70	16.09	15.47	15.76	49,996,732	+0.08(+0.53%)
Jun 03, 2009	15.71	15.79	15.35	15.68	26,017,544	-0.08(-0.52%)
Jun 02, 2009	16.21	16.30	15.75	15.76	25,592,920	-0.50(-3.07%)
Jun 01, 2009	16.62	16.76	16.07	16.26	25,111,068	-0.24(-1.47%)
May 29, 2009	16.07	16.51	15.92	16.51	16,055,368	+0.39(+2.45%)
May 28, 2009	15.80	16.15	15.73	16.11	17,677,174	+0.44(+2.83%)
May 27, 2009	15.82	16.11	15.60	15.67	21,226,756	-0.12(-0.73%)
May 26, 2009	15.63	15.92	15.47	15.78	24,479,330	+0.02(+0.15%)
May 22, 2009	15.76	16.07	15.67	15.76	24,098,622	-0.31(-1.94%)
May 21, 2009	15.80	16.18	15.73	16.07	21,600,082	+0.19(+1.21%)
May 20, 2009	15.81	16.52	15.74	15.88	62,518,148	+0.27(+1.74%)
May 19, 2009	16.13	16.13	15.58	15.61	34,463,544	-0.62(-3.85%)
May 18, 2009	16.35	16.38	16.03	16.23	28,075,606	+0.03(+0.16%)
May 15, 2009	16.17	16.28	15.92	16.21	20,857,852	-0.02(-0.13%)
May 14, 2009	15.91	16.27	15.84	16.23	28,743,302	+0.24(+1.52%)
May 13, 2009	16.29	16.50	15.96	15.98	39,958,636	-0.70(-4.18%)
May 12, 2009	17.08	17.13	16.58	16.68	21,896,878	-0.26(-1.54%)
May 11, 2009	17.00	17.28	16.78	16.94	21,608,894	-0.38(-2.22%)
May 08, 2009	17.11	17.33	16.98	17.33	23,007,348	+0.40(+2.38%)
May 07, 2009	17.32	17.48	16.87	16.92	30,057,682	-0.25(-1.44%)
May 06, 2009	17.27	17.35	16.84	17.17	34,973,808	+0.00(+0.01%)
May 05, 2009	16.48	17.17	16.42	17.17	46,745,944	+0.41(+2.47%)
May 04, 2009	16.55	16.78	16.07	16.76	46,891,344	+0.57(+3.52%)

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.