Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	15.05	15.10	14.69	14.72	36,746,852	-0.39(-2.60%)
Jul 30, 2009	15.22	15.67	15.03	15.11	64,244,612	+0.10(+0.64%)
Jul 29, 2009	14.97	15.04	14.78	15.01	24,286,106	+0.11(+0.72%)
Jul 28, 2009	15.22	15.36	14.87	14.91	25,179,918	-0.36(-2.39%)
Jul 27, 2009	15.27	15.36	15.09	15.27	15,843,573	+0.14(+0.94%)
Jul 24, 2009	14.90	15.21	14.89	15.13	1,779	+0.02(+0.15%)
Jul 23, 2009	15.11	15.25	14.98	15.11	21,567,328	+0.08(+0.51%)
Jul 22, 2009	14.98	15.19	14.91	15.03	28,164,114	-0.07(-0.45%)
Jul 21, 2009	15.09	15.11	14.79	15.10	19,729,132	+0.01(+0.04%)
Jul 20, 2009	14.47	15.13	14.46	15.09	35,827,712	+0.68(+4.71%)
Jul 17, 2009	14.45	14.61	14.39	14.41	20,100,930	-0.07(-0.48%)
Jul 16, 2009	14.04	14.55	13.98	14.48	55,693,812	+0.40(+2.81%)
Jul 15, 2009	13.71	14.11	13.64	14.09	40,576,036	+0.53(+3.91%)
Jul 14, 2009	13.60	13.60	13.41	13.55	14,779,177	-0.01(-0.10%)
Jul 13, 2009	13.32	13.58	13.31	13.57	34,068,172	+0.11(+0.82%)
Jul 10, 2009	13.46	13.56	13.36	13.46	18,521,226	-0.13(-0.96%)
Jul 09, 2009	13.52	13.64	13.43	13.59	29,596,138	+0.21(+1.60%)
Jul 08, 2009	13.43	13.56	13.04	13.38	71,248,392	-0.05(-0.37%)
Jul 07, 2009	13.79	13.79	13.35	13.42	33,761,008	-0.22(-1.58%)
Jul 06, 2009	13.51	13.74	13.47	13.64	26,000,028	+0.13(+0.98%)
Jul 02, 2009	13.67	13.87	13.51	13.51	23,919,300	-0.16(-1.18%)
Jul 01, 2009	14.00	14.07	13.66	13.67	29,097,332	-0.33(-2.34%)
Jun 30, 2009	14.11	14.37	13.94	14.00	54,768,040	-0.16(-1.14%)
Jun 29, 2009	14.36	14.36	14.05	14.16	25,219,936	-0.19(-1.32%)
Jun 26, 2009	13.90	14.35	13.84	14.35	21,963,468	+0.42(+3.02%)
Jun 25, 2009	13.90	14.00	13.76	13.93	23,220,550	+0.19(+1.41%)
Jun 24, 2009	14.16	14.20	13.69	13.73	25,351,142	-0.36(-2.52%)
Jun 23, 2009	13.79	14.13	13.79	14.09	22,227,612	+0.32(+2.34%)
Jun 22, 2009	13.66	14.16	13.65	13.77	33,545,302	-0.03(-0.21%)
Jun 19, 2009	13.87	13.96	13.68	13.80	28,321,488	-0.01(-0.07%)
Jun 18, 2009	13.82	13.96	13.63	13.81	35,770,100	+0.01(+0.10%)
Jun 17, 2009	14.04	14.19	13.67	13.79	35,653,824	-0.25(-1.78%)
Jun 16, 2009	14.64	14.64	13.97	14.04	33,123,462	-0.44(-3.06%)
Jun 15, 2009	14.38	14.81	14.18	14.49	28,426,476	+0.02(+0.11%)
Jun 12, 2009	15.04	15.11	14.46	14.47	90,049,464	-0.53(-3.54%)
Jun 11, 2009	15.59	15.65	14.99	15.00	48,869,212	-0.57(-3.68%)
Jun 10, 2009	15.52	15.72	15.28	15.57	37,581,168	+0.14(+0.93%)
Jun 09, 2009	15.75	15.82	15.39	15.43	24,210,226	-0.26(-1.68%)
Jun 08, 2009	15.70	15.87	15.63	15.69	22,946,432	+0.12(+0.75%)
Jun 05, 2009	15.74	15.93	15.47	15.58	82,582,296	-0.05(-0.35%)
Jun 04, 2009	15.39	16.02	15.36	15.63	62,515,948	+0.29(+1.89%)
Jun 03, 2009	14.99	15.46	14.81	15.34	39,322,044	+0.32(+2.13%)
Jun 02, 2009	14.93	15.06	14.73	15.02	34,514,456	+0.03(+0.22%)
Jun 01, 2009	15.40	15.50	14.80	14.99	48,507,468	-0.24(-1.55%)
May 29, 2009	14.98	15.27	14.80	15.22	35,803,148	+0.27(+1.82%)
May 28, 2009	14.90	15.06	14.78	14.95	22,443,672	+0.13(+0.88%)
May 27, 2009	14.91	15.32	14.67	14.82	30,197,232	-0.19(-1.27%)
May 26, 2009	14.79	15.04	14.68	15.01	22,857,426	+0.23(+1.55%)
May 22, 2009	15.04	15.18	14.67	14.78	24,175,132	-0.12(-0.80%)
May 21, 2009	14.50	14.91	14.49	14.90	61,962,580	+0.30(+2.03%)
May 20, 2009	14.67	15.05	14.53	14.60	37,648,664	+0.04(+0.25%)
May 19, 2009	14.85	14.91	14.45	14.57	50,910,580	-0.36(-2.42%)
May 18, 2009	14.69	14.96	14.45	14.93	65,944,144	+0.30(+2.06%)
May 15, 2009	14.49	14.73	14.39	14.63	27,453,278	+0.12(+0.85%)
May 14, 2009	14.38	14.64	14.28	14.51	36,539,964	+0.01(+0.08%)
May 13, 2009	14.46	14.72	14.28	14.49	52,879,980	-0.17(-1.15%)
May 12, 2009	15.03	15.12	14.55	14.66	40,446,780	-0.16(-1.08%)
May 11, 2009	15.02	15.28	14.82	14.82	28,879,574	-0.56(-3.65%)
May 08, 2009	14.83	15.39	14.73	15.38	42,083,088	+0.65(+4.43%)
May 07, 2009	14.98	15.06	14.69	14.73	38,619,544	-0.15(-1.00%)
May 06, 2009	15.30	15.34	14.78	14.88	46,513,584	-0.27(-1.78%)
May 05, 2009	15.25	15.40	15.06	15.15	63,143,780	-0.18(-1.19%)
May 04, 2009	15.08	15.41	14.97	15.33	87,772,176	+0.72(+4.91%)

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.