Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	14.88	15.04	14.82	14.93	61,446,372	+0.02(+0.14%)
Jul 30, 2009	14.91	15.19	14.81	14.91	77,978,808	+0.18(+1.20%)
Jul 29, 2009	14.78	14.83	14.58	14.73	49,582,412	-0.14(-0.96%)
Jul 28, 2009	14.66	14.91	14.49	14.87	59,103,336	+0.06(+0.41%)
Jul 27, 2009	14.86	14.88	14.70	14.81	46,604,032	-0.03(-0.18%)
Jul 24, 2009	14.57	14.90	14.53	14.84	59,929,316	-0.01(-0.09%)
Jul 23, 2009	14.54	14.97	14.43	14.85	92,610,144	+0.31(+2.10%)
Jul 22, 2009	14.54	14.80	14.42	14.55	77,542,608	-0.10(-0.65%)
Jul 21, 2009	14.42	14.64	14.16	14.64	107,008,000	+0.30(+2.08%)
Jul 20, 2009	14.12	14.42	14.11	14.34	116,322,616	+0.43(+3.12%)
Jul 17, 2009	13.68	13.96	13.55	13.91	102,015,416	+0.26(+1.94%)
Jul 16, 2009	13.39	13.70	13.37	13.64	85,183,888	+0.21(+1.56%)
Jul 15, 2009	13.10	13.48	12.99	13.43	129,684,336	+0.73(+5.77%)
Jul 14, 2009	12.50	12.84	12.50	12.70	69,278,096	+0.11(+0.86%)
Jul 13, 2009	12.34	12.60	12.15	12.59	91,980,056	+0.16(+1.25%)
Jul 10, 2009	12.26	12.51	12.22	12.44	68,781,312	+0.12(+0.93%)
Jul 09, 2009	12.39	12.55	12.25	12.32	78,046,320	+0.03(+0.22%)
Jul 08, 2009	12.38	12.43	12.08	12.29	78,966,768	-0.07(-0.60%)
Jul 07, 2009	12.57	12.63	12.34	12.37	61,238,708	-0.20(-1.57%)
Jul 06, 2009	12.42	12.68	12.41	12.57	52,058,116	+0.02(+0.16%)
Jul 02, 2009	12.66	12.70	12.51	12.55	61,289,708	-0.20(-1.60%)
Jul 01, 2009	12.78	12.95	12.72	12.75	54,028,016	+0.10(+0.80%)
Jun 30, 2009	12.84	12.93	12.57	12.65	79,324,040	-0.23(-1.79%)
Jun 29, 2009	12.88	12.92	12.74	12.88	72,585,064	+0.05(+0.42%)
Jun 26, 2009	12.83	12.99	12.78	12.82	69,570,592	-0.08(-0.63%)
Jun 25, 2009	12.80	13.01	12.55	12.90	64,199,120	+0.28(+2.26%)
Jun 24, 2009	12.71	12.88	12.56	12.62	69,511,784	+0.03(+0.22%)
Jun 23, 2009	12.50	12.69	12.38	12.59	62,928,112	+0.11(+0.87%)
Jun 22, 2009	12.71	12.75	12.44	12.48	68,088,008	-0.35(-2.70%)
Jun 19, 2009	13.01	13.02	12.75	12.83	105,736,792	-0.05(-0.37%)
Jun 18, 2009	13.04	13.08	12.83	12.88	55,393,084	-0.14(-1.09%)
Jun 17, 2009	12.91	13.22	12.86	13.02	71,952,256	+0.08(+0.63%)
Jun 16, 2009	13.17	13.21	12.90	12.94	66,889,916	-0.19(-1.45%)
Jun 15, 2009	13.35	13.36	12.95	13.13	70,725,072	-0.37(-2.76%)
Jun 12, 2009	13.52	13.56	13.31	13.50	61,009,188	-0.13(-0.95%)
Jun 11, 2009	13.52	13.80	13.49	13.63	66,040,476	+0.10(+0.75%)
Jun 10, 2009	13.69	13.73	13.29	13.53	86,098,832	-0.09(-0.65%)
Jun 09, 2009	13.54	13.70	13.35	13.62	73,336,016	+0.14(+1.06%)
Jun 08, 2009	13.32	13.60	13.24	13.47	63,152,420	+0.00(+0.00%)
Jun 05, 2009	13.52	13.58	13.24	13.47	126,890,000	+0.14(+1.02%)
Jun 04, 2009	13.20	13.43	13.09	13.34	59,849,600	+0.21(+1.60%)
Jun 03, 2009	13.26	13.30	12.95	13.13	81,274,648	-0.17(-1.28%)
Jun 02, 2009	13.27	13.47	13.16	13.30	79,284,696	+0.07(+0.56%)
Jun 01, 2009	12.99	13.41	12.89	13.22	152,342,832	+0.68(+5.41%)
May 29, 2009	12.57	12.61	12.27	12.55	90,004,168	-0.01(-0.05%)
May 28, 2009	12.44	12.66	12.25	12.55	78,260,496	+0.20(+1.59%)
May 27, 2009	12.48	12.69	12.28	12.36	59,005,216	-0.18(-1.46%)
May 26, 2009	11.98	12.66	11.94	12.54	71,755,496	+0.40(+3.30%)
May 22, 2009	12.27	12.31	11.98	12.14	49,028,556	-0.14(-1.10%)
May 21, 2009	12.50	12.55	12.10	12.27	93,356,944	-0.34(-2.69%)
May 20, 2009	12.90	12.92	12.52	12.61	72,307,440	-0.19(-1.48%)
May 19, 2009	12.69	13.12	12.64	12.80	79,363,080	+0.11(+0.85%)
May 18, 2009	12.30	12.76	12.25	12.69	99,522,728	+0.54(+4.46%)
May 15, 2009	12.30	12.35	12.05	12.15	106,336,224	-0.12(-0.94%)
May 14, 2009	12.25	12.40	12.24	12.27	63,474,052	+0.03(+0.22%)
May 13, 2009	12.54	12.61	12.23	12.24	74,728,552	-0.45(-3.58%)
May 12, 2009	12.66	12.76	12.58	12.69	58,606,084	+0.07(+0.59%)
May 11, 2009	12.51	12.77	12.39	12.62	65,354,488	-0.08(-0.64%)
May 08, 2009	12.88	13.03	12.58	12.70	96,516,440	-0.15(-1.16%)
May 07, 2009	13.56	13.56	12.61	12.85	136,155,744	-0.45(-3.37%)
May 06, 2009	13.40	13.46	12.90	13.30	136,482,624	-0.01(-0.10%)
May 05, 2009	13.22	13.31	13.07	13.31	68,383,880	+0.09(+0.67%)
May 04, 2009	13.44	13.47	13.06	13.22	94,171,816	-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.