Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	12.77	13.08	12.71	12.93	49,076,864	+0.12(+0.93%)
Jul 30, 2009	12.82	12.96	12.76	12.81	55,953,352	+0.31(+2.51%)
Jul 29, 2009	12.79	12.82	12.41	12.50	58,959,700	-0.55(-4.25%)
Jul 28, 2009	13.14	13.24	12.85	13.05	46,091,176	-0.26(-1.98%)
Jul 27, 2009	13.33	13.44	13.11	13.31	30,974,970	+0.00(+0.02%)
Jul 24, 2009	13.28	13.40	13.15	13.31	29,667,772	-0.03(-0.26%)
Jul 23, 2009	12.98	13.52	12.89	13.35	51,510,420	+0.44(+3.43%)
Jul 22, 2009	12.85	13.09	12.77	12.90	39,138,864	-0.13(-1.01%)
Jul 21, 2009	13.19	13.25	12.78	13.04	43,531,676	+0.03(+0.19%)
Jul 20, 2009	12.92	13.08	12.79	13.01	47,588,324	+0.46(+3.70%)
Jul 17, 2009	12.49	12.61	12.27	12.55	48,748,472	+0.19(+1.55%)
Jul 16, 2009	12.12	12.46	12.07	12.36	39,239,192	+0.14(+1.16%)
Jul 15, 2009	11.86	12.27	11.85	12.21	61,594,100	+0.65(+5.58%)
Jul 14, 2009	11.73	11.84	11.43	11.57	45,332,652	-0.03(-0.24%)
Jul 13, 2009	11.25	11.60	11.22	11.60	49,340,204	+0.23(+2.04%)
Jul 10, 2009	11.11	11.42	10.98	11.36	46,732,608	-0.00(-0.03%)
Jul 09, 2009	11.31	11.52	11.04	11.37	49,200,276	+0.26(+2.31%)
Jul 08, 2009	11.31	11.48	10.76	11.11	94,906,896	-0.22(-1.91%)
Jul 07, 2009	11.66	11.68	11.28	11.33	55,122,060	-0.41(-3.47%)
Jul 06, 2009	11.75	11.77	11.41	11.73	70,664,912	-0.49(-4.03%)
Jul 02, 2009	12.37	12.69	12.13	12.23	51,225,076	-0.46(-3.66%)
Jul 01, 2009	13.17	13.22	12.66	12.69	55,464,808	-0.16(-1.22%)
Jun 30, 2009	13.19	13.23	12.67	12.85	46,526,756	-0.12(-0.94%)
Jun 29, 2009	12.95	13.08	12.84	12.97	38,795,884	+0.16(+1.27%)
Jun 26, 2009	12.73	12.95	12.62	12.81	42,808,288	+0.15(+1.21%)
Jun 25, 2009	12.16	12.74	12.15	12.65	64,524,620	+0.46(+3.81%)
Jun 24, 2009	12.41	12.58	12.07	12.19	58,461,460	+0.08(+0.65%)
Jun 23, 2009	11.91	12.20	11.79	12.11	58,459,968	+0.40(+3.43%)
Jun 22, 2009	12.29	12.29	11.70	11.71	72,866,384	-0.92(-7.30%)
Jun 19, 2009	12.72	12.83	12.56	12.63	50,549,864	+0.16(+1.26%)
Jun 18, 2009	12.69	12.75	12.43	12.47	60,003,720	-0.15(-1.22%)
Jun 17, 2009	12.73	12.84	12.38	12.63	67,211,080	-0.26(-2.00%)
Jun 16, 2009	13.48	13.53	12.85	12.88	67,151,144	-0.33(-2.49%)
Jun 15, 2009	13.50	13.55	13.02	13.21	52,606,896	-0.56(-4.10%)
Jun 12, 2009	13.75	13.91	13.69	13.78	46,210,684	-0.38(-2.66%)
Jun 11, 2009	13.73	14.42	13.63	14.15	57,359,052	+0.54(+3.96%)
Jun 10, 2009	13.80	13.86	13.35	13.62	56,895,540	+0.07(+0.53%)
Jun 09, 2009	13.73	13.80	13.36	13.54	48,585,900	-0.01(-0.05%)
Jun 08, 2009	13.32	13.71	13.20	13.55	53,921,968	-0.01(-0.09%)
Jun 05, 2009	13.92	13.99	13.35	13.56	71,555,376	-0.12(-0.89%)
Jun 04, 2009	13.28	13.74	13.26	13.68	64,268,752	+0.53(+4.00%)
Jun 03, 2009	13.75	13.77	12.95	13.16	99,569,712	-0.92(-6.51%)
Jun 02, 2009	14.19	14.35	13.92	14.07	85,703,256	-0.24(-1.64%)
Jun 01, 2009	14.22	14.45	14.17	14.31	66,170,072	+0.50(+3.66%)
May 29, 2009	14.02	14.20	13.69	13.80	65,981,020	+0.16(+1.19%)
May 28, 2009	13.40	13.64	13.19	13.64	62,401,620	+0.51(+3.89%)
May 27, 2009	13.36	13.46	13.04	13.13	65,808,960	-0.02(-0.12%)
May 26, 2009	12.60	13.15	12.55	13.15	65,553,264	+0.42(+3.33%)
May 22, 2009	12.73	12.91	12.59	12.72	42,095,252	+0.22(+1.78%)
May 21, 2009	12.56	12.64	12.31	12.50	56,770,904	-0.34(-2.64%)
May 20, 2009	12.87	13.16	12.78	12.84	65,117,388	+0.24(+1.89%)
May 19, 2009	12.44	12.82	12.31	12.60	63,579,764	+0.25(+2.01%)
May 18, 2009	11.79	12.35	11.75	12.35	60,005,484	+0.75(+6.46%)
May 15, 2009	11.88	11.94	11.52	11.60	43,241,284	-0.29(-2.40%)
May 14, 2009	11.73	11.93	11.59	11.89	46,523,208	+0.18(+1.53%)
May 13, 2009	11.98	12.02	11.64	11.71	57,071,784	-0.57(-4.62%)
May 12, 2009	12.83	12.87	12.13	12.28	70,943,736	-0.26(-2.05%)
May 11, 2009	12.38	12.63	12.19	12.53	49,653,916	-0.01(-0.05%)
May 08, 2009	12.44	12.67	12.21	12.54	70,009,336	+0.62(+5.21%)
May 07, 2009	12.57	12.57	11.85	11.92	62,665,636	-0.32(-2.61%)
May 06, 2009	12.13	12.45	12.08	12.24	88,758,448	+0.38(+3.17%)
May 05, 2009	11.87	11.95	2.539	11.86	71,200,168	+0.05(+0.45%)
May 04, 2009	11.60	11.85	11.59	11.81	92,936,360	+0.83(+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.