Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	15.50	15.55	15.13	15.15	35,688,660	-0.41(-2.60%)
Jul 30, 2009	15.67	16.13	15.47	15.56	62,394,572	+0.10(+0.64%)
Jul 29, 2009	15.42	15.48	15.21	15.46	23,586,744	+0.11(+0.72%)
Jul 28, 2009	15.67	15.81	15.31	15.35	24,454,816	-0.38(-2.39%)
Jul 27, 2009	15.72	15.81	15.54	15.72	15,387,328	+0.15(+0.94%)
Jul 24, 2009	15.34	15.66	15.34	15.58	1,727	+0.02(+0.15%)
Jul 23, 2009	15.56	15.70	15.42	15.55	20,946,258	+0.08(+0.51%)
Jul 22, 2009	15.42	15.64	15.35	15.48	27,353,076	-0.07(-0.45%)
Jul 21, 2009	15.54	15.56	15.23	15.54	19,160,996	+0.01(+0.05%)
Jul 20, 2009	14.90	15.57	14.88	15.54	34,795,988	+0.70(+4.71%)
Jul 17, 2009	14.87	15.05	14.82	14.84	19,522,086	-0.07(-0.48%)
Jul 16, 2009	14.46	14.98	14.40	14.91	54,090,004	+0.41(+2.81%)
Jul 15, 2009	14.12	14.53	14.04	14.50	39,407,576	+0.55(+3.91%)
Jul 14, 2009	14.01	14.01	13.81	13.96	14,353,584	-0.01(-0.10%)
Jul 13, 2009	13.71	13.99	13.71	13.97	33,087,116	+0.11(+0.82%)
Jul 10, 2009	13.86	13.97	13.75	13.86	17,987,874	-0.13(-0.96%)
Jul 09, 2009	13.92	14.04	13.83	13.99	28,743,864	+0.22(+1.60%)
Jul 08, 2009	13.82	13.96	13.43	13.77	69,196,664	-0.05(-0.37%)
Jul 07, 2009	14.20	14.20	13.75	13.82	32,788,796	-0.22(-1.58%)
Jul 06, 2009	13.91	14.14	13.87	14.04	25,251,310	+0.14(+0.98%)
Jul 02, 2009	14.07	14.28	13.91	13.91	23,230,500	-0.17(-1.18%)
Jul 01, 2009	14.42	14.48	14.07	14.07	28,259,422	-0.34(-2.35%)
Jun 30, 2009	14.53	14.80	14.36	14.41	53,190,896	-0.17(-1.14%)
Jun 29, 2009	14.79	14.79	14.47	14.58	24,493,682	-0.19(-1.32%)
Jun 26, 2009	14.31	14.77	14.25	14.77	21,330,990	+0.43(+3.02%)
Jun 25, 2009	14.31	14.42	14.17	14.34	22,551,872	+0.20(+1.41%)
Jun 24, 2009	14.58	14.62	14.10	14.14	24,621,110	-0.37(-2.52%)
Jun 23, 2009	14.20	14.55	14.20	14.51	21,587,528	+0.33(+2.33%)
Jun 22, 2009	14.06	14.57	14.05	14.18	32,579,304	-0.03(-0.21%)
Jun 19, 2009	14.28	14.38	14.09	14.21	27,505,918	-0.01(-0.07%)
Jun 18, 2009	14.23	14.38	14.04	14.22	34,740,036	+0.01(+0.10%)
Jun 17, 2009	14.46	14.61	14.07	14.20	34,627,108	-0.26(-1.78%)
Jun 16, 2009	15.07	15.07	14.38	14.46	32,169,612	-0.46(-3.06%)
Jun 15, 2009	14.81	15.25	14.60	14.92	27,607,882	+0.02(+0.11%)
Jun 12, 2009	15.48	15.56	14.89	14.90	87,456,320	-0.55(-3.54%)
Jun 11, 2009	16.05	16.11	15.43	15.45	47,461,936	-0.59(-3.68%)
Jun 10, 2009	15.98	16.19	15.73	16.04	36,498,952	+0.15(+0.93%)
Jun 09, 2009	16.22	16.29	15.85	15.89	23,513,048	-0.27(-1.68%)
Jun 08, 2009	16.16	16.34	16.09	16.16	22,285,648	+0.12(+0.75%)
Jun 05, 2009	16.21	16.40	15.93	16.04	80,204,192	-0.06(-0.34%)
Jun 04, 2009	15.85	16.49	15.82	16.09	60,715,688	+0.30(+1.89%)
Jun 03, 2009	15.44	15.92	15.25	15.79	38,189,696	+0.33(+2.13%)
Jun 02, 2009	15.37	15.51	15.16	15.47	33,520,550	+0.03(+0.23%)
Jun 01, 2009	15.86	15.96	15.24	15.43	47,110,608	-0.24(-1.55%)
May 29, 2009	15.42	15.72	15.23	15.67	34,772,132	+0.28(+1.82%)
May 28, 2009	15.35	15.51	15.22	15.39	21,797,366	+0.13(+0.88%)
May 27, 2009	15.36	15.77	15.10	15.26	29,327,648	-0.20(-1.27%)
May 26, 2009	15.23	15.48	15.11	15.46	22,199,204	+0.24(+1.55%)
May 22, 2009	15.49	15.63	15.10	15.22	23,478,964	-0.12(-0.80%)
May 21, 2009	14.93	15.35	14.92	15.34	60,178,256	+0.31(+2.03%)
May 20, 2009	15.11	15.50	14.96	15.04	36,564,504	+0.04(+0.25%)
May 19, 2009	15.29	15.35	14.88	15.00	49,444,516	-0.37(-2.42%)
May 18, 2009	15.12	15.41	14.88	15.37	64,045,160	+0.31(+2.06%)
May 15, 2009	14.92	15.16	14.82	15.06	26,662,712	+0.13(+0.85%)
May 14, 2009	14.81	15.07	14.70	14.94	35,487,728	+0.01(+0.08%)
May 13, 2009	14.89	15.16	14.70	14.92	51,357,204	-0.17(-1.11%)
May 12, 2009	15.47	15.56	14.97	15.09	39,297,864	-0.16(-1.08%)
May 11, 2009	15.46	15.72	15.26	15.26	28,059,232	-0.58(-3.65%)
May 08, 2009	15.27	15.84	15.16	15.83	40,887,692	+0.67(+4.43%)
May 07, 2009	15.42	15.50	15.12	15.16	37,522,532	-0.15(-1.00%)
May 06, 2009	15.75	15.79	15.21	15.32	45,192,340	-0.28(-1.78%)
May 05, 2009	15.69	15.85	15.50	15.59	61,350,144	-0.19(-1.19%)
May 04, 2009	15.52	15.86	15.40	15.78	85,278,952	+0.74(+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.