Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	13.29	13.61	13.23	13.46	47,149,148	+0.12(+0.93%)
Jul 30, 2009	13.35	13.49	13.28	13.33	53,755,532	+0.33(+2.51%)
Jul 29, 2009	13.31	13.34	12.92	13.01	56,643,792	-0.58(-4.25%)
Jul 28, 2009	13.67	13.78	13.38	13.58	44,280,740	-0.27(-1.98%)
Jul 27, 2009	13.88	13.98	13.64	13.86	29,758,290	+0.00(+0.02%)
Jul 24, 2009	13.82	13.95	13.69	13.86	28,502,438	-0.04(-0.26%)
Jul 23, 2009	13.51	14.08	13.42	13.89	49,487,120	+0.46(+3.43%)
Jul 22, 2009	13.37	13.63	13.29	13.43	37,601,512	-0.14(-1.01%)
Jul 21, 2009	13.73	13.79	13.31	13.57	41,821,776	+0.03(+0.19%)
Jul 20, 2009	13.45	13.61	13.31	13.54	45,719,080	+0.48(+3.70%)
Jul 17, 2009	13.00	13.12	12.78	13.06	46,833,656	+0.20(+1.55%)
Jul 16, 2009	12.62	12.96	12.56	12.86	37,697,896	+0.15(+1.15%)
Jul 15, 2009	12.35	12.77	12.33	12.71	59,174,716	+0.67(+5.58%)
Jul 14, 2009	12.21	12.33	11.89	12.04	43,552,008	-0.03(-0.24%)
Jul 13, 2009	11.71	12.07	11.68	12.07	47,402,144	+0.24(+2.04%)
Jul 10, 2009	11.57	11.89	11.43	11.83	44,896,976	-0.00(-0.03%)
Jul 09, 2009	11.77	11.99	11.49	11.83	47,267,712	+0.27(+2.31%)
Jul 08, 2009	11.77	11.95	11.20	11.56	91,179,000	-0.23(-1.91%)
Jul 07, 2009	12.14	12.16	11.74	11.79	52,956,896	-0.42(-3.47%)
Jul 06, 2009	12.23	12.25	11.87	12.21	67,889,232	-0.51(-4.03%)
Jul 02, 2009	12.88	13.21	12.63	12.73	49,212,984	-0.48(-3.66%)
Jul 01, 2009	13.71	13.76	13.17	13.21	53,286,176	-0.16(-1.22%)
Jun 30, 2009	13.73	13.77	13.19	13.37	44,699,208	-0.13(-0.94%)
Jun 29, 2009	13.48	13.62	13.36	13.50	37,272,004	+0.17(+1.27%)
Jun 26, 2009	13.25	13.48	13.13	13.33	41,126,804	+0.16(+1.21%)
Jun 25, 2009	12.66	13.26	12.64	13.17	61,990,128	+0.48(+3.81%)
Jun 24, 2009	12.92	13.09	12.56	12.69	56,165,124	+0.08(+0.65%)
Jun 23, 2009	12.40	12.70	12.27	12.61	56,163,688	+0.42(+3.43%)
Jun 22, 2009	12.79	12.79	12.18	12.19	70,004,232	-0.96(-7.30%)
Jun 19, 2009	13.24	13.36	13.07	13.15	48,564,292	+0.16(+1.26%)
Jun 18, 2009	13.21	13.27	12.94	12.98	57,646,808	-0.16(-1.22%)
Jun 17, 2009	13.25	13.36	12.88	13.14	64,571,060	-0.27(-2.00%)
Jun 16, 2009	14.03	14.08	13.38	13.41	64,513,484	-0.34(-2.49%)
Jun 15, 2009	14.05	14.10	13.55	13.75	50,540,524	-0.59(-4.10%)
Jun 12, 2009	14.32	14.48	14.25	14.34	44,395,552	-0.39(-2.66%)
Jun 11, 2009	14.29	15.01	14.19	14.73	55,106,020	+0.56(+3.96%)
Jun 10, 2009	14.36	14.43	13.89	14.17	54,660,716	+0.08(+0.53%)
Jun 09, 2009	14.29	14.37	13.91	14.10	46,677,468	-0.01(-0.05%)
Jun 08, 2009	13.87	14.27	13.74	14.10	51,803,944	-0.01(-0.09%)
Jun 05, 2009	14.49	14.56	13.89	14.12	68,744,720	-0.13(-0.89%)
Jun 04, 2009	13.82	14.30	13.80	14.24	61,744,308	+0.55(+4.00%)
Jun 03, 2009	14.31	14.33	13.48	13.70	95,658,664	-0.95(-6.50%)
Jun 02, 2009	14.77	14.93	14.49	14.65	82,336,880	-0.24(-1.64%)
Jun 01, 2009	14.80	15.04	14.75	14.89	63,570,948	+0.53(+3.66%)
May 29, 2009	14.59	14.78	14.25	14.37	63,389,320	+0.17(+1.20%)
May 28, 2009	13.95	14.20	13.73	14.20	59,950,516	+0.53(+3.89%)
May 27, 2009	13.90	14.02	13.57	13.67	63,224,020	-0.02(-0.12%)
May 26, 2009	13.12	13.69	13.06	13.68	62,978,364	+0.44(+3.33%)
May 22, 2009	13.26	13.44	13.10	13.24	40,441,776	+0.23(+1.78%)
May 21, 2009	13.08	13.16	12.82	13.01	54,540,972	-0.35(-2.64%)
May 20, 2009	13.40	13.70	13.30	13.36	62,559,612	+0.25(+1.89%)
May 19, 2009	12.95	13.34	12.81	13.11	61,082,384	+0.26(+2.01%)
May 18, 2009	12.27	12.86	12.23	12.86	57,648,500	+0.78(+6.46%)
May 15, 2009	12.37	12.42	11.99	12.08	41,542,788	-0.30(-2.40%)
May 14, 2009	12.21	12.41	12.06	12.37	44,695,800	+0.19(+1.53%)
May 13, 2009	12.47	12.51	12.11	12.19	54,830,032	-0.59(-4.62%)
May 12, 2009	13.35	13.40	12.63	12.78	68,157,104	-0.27(-2.05%)
May 11, 2009	12.89	13.15	12.69	13.05	47,703,536	-0.01(-0.05%)
May 08, 2009	12.95	13.18	12.71	13.05	67,259,408	+0.65(+5.21%)
May 07, 2009	13.09	13.09	12.33	12.41	60,204,160	-0.33(-2.61%)
May 06, 2009	12.63	12.96	12.57	12.74	85,272,064	+0.39(+3.17%)
May 05, 2009	12.35	12.44	2.643	12.35	68,403,464	+0.06(+0.45%)
May 04, 2009	12.07	12.33	12.06	12.29	89,285,872	+0.86(+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.