Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	16.32	16.51	16.28	16.39	25,577,144	+0.06(+0.34%)
Jul 30, 2009	16.38	16.61	16.29	16.33	29,552,382	+0.13(+0.79%)
Jul 29, 2009	16.25	16.42	16.14	16.21	27,558,052	-0.04(-0.22%)
Jul 28, 2009	16.25	16.36	16.11	16.24	24,448,086	+0.02(+0.12%)
Jul 27, 2009	16.25	16.30	16.16	16.22	24,718,636	-0.01(-0.06%)
Jul 24, 2009	16.25	16.32	16.06	16.23	25,199,722	+0.06(+0.37%)
Jul 23, 2009	16.16	16.45	16.07	16.17	40,670,816	+0.02(+0.10%)
Jul 22, 2009	16.55	16.55	16.06	16.16	43,117,996	-0.40(-2.42%)
Jul 21, 2009	16.72	16.72	16.38	16.56	43,695,700	-0.22(-1.33%)
Jul 20, 2009	16.64	16.78	16.47	16.78	29,047,874	+0.23(+1.41%)
Jul 17, 2009	16.54	16.62	16.45	16.55	30,118,270	-0.15(-0.93%)
Jul 16, 2009	16.56	16.73	16.50	16.70	24,049,980	+0.09(+0.51%)
Jul 15, 2009	16.27	16.63	16.24	16.62	30,602,174	+0.41(+2.52%)
Jul 14, 2009	16.12	16.23	16.03	16.21	23,367,908	+0.08(+0.49%)
Jul 13, 2009	15.96	16.17	15.94	16.13	31,334,120	+0.24(+1.53%)
Jul 10, 2009	15.95	16.07	15.79	15.89	23,749,816	-0.13(-0.82%)
Jul 09, 2009	16.02	16.06	15.95	16.02	26,496,836	+0.07(+0.41%)
Jul 08, 2009	15.97	16.07	15.84	15.95	32,417,558	-0.04(-0.27%)
Jul 07, 2009	16.02	16.17	15.97	16.00	26,013,172	-0.12(-0.73%)
Jul 06, 2009	16.01	16.13	15.91	16.11	25,348,588	+0.04(+0.25%)
Jul 02, 2009	16.04	16.25	16.04	16.07	33,756,192	-0.10(-0.61%)
Jul 01, 2009	15.94	16.31	15.92	16.17	36,813,744	+0.39(+2.48%)
Jun 30, 2009	15.85	15.87	15.72	15.78	47,814,224	-0.10(-0.62%)
Jun 29, 2009	15.83	15.95	15.82	15.88	26,648,188	+0.05(+0.33%)
Jun 26, 2009	15.69	15.88	15.66	15.83	39,838,164	+0.09(+0.59%)
Jun 25, 2009	15.58	15.79	15.54	15.74	31,366,980	+0.12(+0.74%)
Jun 24, 2009	15.82	15.95	15.57	15.62	27,028,850	-0.10(-0.63%)
Jun 23, 2009	15.85	15.96	15.70	15.72	28,473,478	-0.06(-0.40%)
Jun 22, 2009	15.96	16.05	15.78	15.78	32,476,206	-0.27(-1.68%)
Jun 19, 2009	16.35	16.41	16.02	16.05	46,705,724	-0.24(-1.49%)
Jun 18, 2009	15.78	16.32	15.77	16.29	36,725,716	+0.53(+3.38%)
Jun 17, 2009	15.75	15.98	15.73	15.76	25,321,054	+0.03(+0.21%)
Jun 16, 2009	15.85	15.89	15.73	15.73	24,123,624	-0.25(-1.55%)
Jun 15, 2009	15.99	16.00	15.82	15.98	26,805,498	-0.10(-0.62%)
Jun 12, 2009	16.01	16.13	15.94	16.08	26,213,560	+0.10(+0.64%)
Jun 11, 2009	15.82	16.18	15.81	15.98	31,273,922	+0.12(+0.78%)
Jun 10, 2009	16.14	16.16	15.73	15.85	43,114,292	-0.22(-1.39%)
Jun 09, 2009	16.21	16.23	16.00	16.07	31,003,108	-0.09(-0.59%)
Jun 08, 2009	16.03	16.25	15.98	16.17	24,200,604	-0.02(-0.12%)
Jun 05, 2009	16.34	16.35	16.12	16.19	30,283,790	-0.10(-0.64%)
Jun 04, 2009	16.09	16.30	15.95	16.29	33,149,478	+0.22(+1.36%)
Jun 03, 2009	16.16	16.21	15.97	16.07	41,017,360	-0.19(-1.15%)
Jun 02, 2009	16.05	16.35	16.01	16.26	51,062,928	+0.21(+1.31%)
Jun 01, 2009	16.13	16.19	15.95	16.05	65,151,084	-0.05(-0.29%)
May 29, 2009	15.39	16.10	15.37	16.10	69,379,256	+0.74(+4.82%)
May 28, 2009	15.27	15.46	15.18	15.36	28,920,080	+0.09(+0.58%)
May 27, 2009	15.43	15.45	15.24	15.27	29,110,266	-0.19(-1.23%)
May 26, 2009	15.39	15.55	15.35	15.46	43,952,052	-0.03(-0.19%)
May 22, 2009	15.28	15.62	15.27	15.49	37,525,908	+0.20(+1.33%)
May 21, 2009	15.27	15.33	15.19	15.29	43,312,952	-0.10(-0.68%)
May 20, 2009	15.33	15.48	15.24	15.39	50,967,128	+0.12(+0.77%)
May 19, 2009	15.11	15.37	15.00	15.27	48,706,764	+0.19(+1.24%)
May 18, 2009	14.78	15.10	14.63	15.09	43,458,916	+0.36(+2.47%)
May 15, 2009	14.68	14.76	14.62	14.72	52,071,204	+0.02(+0.13%)
May 14, 2009	14.38	14.79	14.38	14.70	52,816,048	+0.42(+2.91%)
May 13, 2009	14.42	14.54	14.22	14.29	36,214,892	-0.25(-1.73%)
May 12, 2009	14.07	14.63	14.03	14.54	56,573,288	+0.54(+3.86%)
May 11, 2009	13.99	14.14	13.93	14.00	28,152,900	-0.06(-0.40%)
May 08, 2009	14.06	14.14	13.92	14.05	36,896,840	+0.04(+0.28%)
May 07, 2009	14.19	14.19	13.94	14.02	41,314,704	-0.05(-0.33%)
May 06, 2009	14.24	14.27	14.00	14.06	29,757,420	-0.07(-0.46%)
May 05, 2009	14.19	14.33	14.09	14.13	34,193,080	-0.01(-0.07%)
May 04, 2009	14.09	14.15	14.06	14.14	40,904,440	+0.23(+1.65%)

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.