Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	13.59	13.81	13.50	13.75	106,427,808	+0.30(+2.21%)
Jul 30, 2009	13.35	13.72	13.31	13.46	164,574,496	+0.87(+6.93%)
Jul 29, 2009	12.77	12.77	12.43	12.58	77,948,632	-0.27(-2.08%)
Jul 28, 2009	12.57	13.04	12.50	12.85	102,748,952	+0.22(+1.71%)
Jul 27, 2009	12.63	12.71	12.35	12.64	75,026,464	+0.29(+2.33%)
Jul 24, 2009	12.20	12.37	12.09	12.35	58,178,516	+0.08(+0.67%)
Jul 23, 2009	11.96	12.40	11.88	12.27	99,586,752	+0.33(+2.75%)
Jul 22, 2009	11.66	12.05	11.55	11.94	76,127,824	+0.16(+1.39%)
Jul 21, 2009	12.09	12.12	11.62	11.77	98,571,032	-0.21(-1.71%)
Jul 20, 2009	12.02	12.25	11.89	11.98	91,943,336	+0.02(+0.17%)
Jul 17, 2009	12.23	12.30	11.86	11.96	176,244,208	-0.77(-6.05%)
Jul 16, 2009	12.39	12.83	12.21	12.73	89,934,864	+0.16(+1.31%)
Jul 15, 2009	12.24	12.61	12.18	12.56	89,782,904	+0.62(+5.15%)
Jul 14, 2009	11.88	12.04	11.76	11.95	69,698,032	+0.18(+1.57%)
Jul 13, 2009	11.60	11.80	11.43	11.76	99,053,464	+0.70(+6.31%)
Jul 10, 2009	11.02	11.14	10.88	11.07	68,306,704	-0.08(-0.74%)
Jul 09, 2009	11.23	11.28	10.91	11.15	79,451,440	+0.15(+1.40%)
Jul 08, 2009	11.28	11.35	10.78	10.99	136,035,648	-0.31(-2.73%)
Jul 07, 2009	11.77	11.85	11.25	11.30	96,630,632	-0.48(-4.09%)
Jul 06, 2009	11.67	11.82	11.57	11.78	63,777,324	+0.02(+0.17%)
Jul 02, 2009	11.95	12.09	11.76	11.76	69,664,944	-0.33(-2.72%)
Jul 01, 2009	12.07	12.21	11.95	12.09	62,498,688	+0.06(+0.51%)
Jun 30, 2009	12.15	12.26	11.86	12.03	85,406,496	-0.04(-0.34%)
Jun 29, 2009	12.13	12.14	11.95	12.07	51,291,408	+0.01(+0.08%)
Jun 26, 2009	12.21	12.32	12.01	12.06	66,355,152	-0.11(-0.93%)
Jun 25, 2009	12.10	12.25	12.02	12.17	73,814,392	+0.16(+1.37%)
Jun 24, 2009	12.08	12.35	11.93	12.01	80,489,792	+0.10(+0.86%)
Jun 23, 2009	11.84	11.97	11.55	11.91	84,713,416	+0.08(+0.69%)
Jun 22, 2009	12.17	12.21	11.80	11.82	99,748,384	-0.60(-4.79%)
Jun 19, 2009	12.45	12.59	12.25	12.42	121,270,440	+0.13(+1.09%)
Jun 18, 2009	12.51	12.56	11.76	12.29	171,541,840	+0.20(+1.69%)
Jun 17, 2009	12.54	12.56	11.97	12.08	131,283,064	-0.52(-4.15%)
Jun 16, 2009	13.00	13.05	12.55	12.61	92,595,488	-0.37(-2.81%)
Jun 15, 2009	13.18	13.18	12.83	12.97	76,520,888	-0.36(-2.66%)
Jun 12, 2009	13.27	13.34	13.11	13.33	58,237,320	+0.05(+0.37%)
Jun 11, 2009	13.25	13.56	13.16	13.28	72,389,672	-0.18(-1.32%)
Jun 10, 2009	13.53	13.58	12.94	13.45	83,021,592	+0.07(+0.52%)
Jun 09, 2009	13.37	13.50	13.22	13.38	55,044,628	+0.01(+0.07%)
Jun 08, 2009	13.29	13.50	13.19	13.37	59,274,240	+0.02(+0.15%)
Jun 05, 2009	13.77	13.79	13.33	13.35	76,705,632	-0.21(-1.53%)
Jun 04, 2009	13.43	13.56	13.25	13.56	59,154,932	+0.25(+1.85%)
Jun 03, 2009	13.46	13.51	13.12	13.32	69,275,184	-0.30(-2.17%)
Jun 02, 2009	13.51	13.66	13.36	13.61	67,009,200	-0.06(-0.43%)
Jun 01, 2009	13.63	13.80	13.33	13.67	87,577,272	+0.37(+2.82%)
May 29, 2009	13.15	13.34	12.05	13.30	86,065,968	+0.27(+2.04%)
May 28, 2009	13.05	13.10	12.63	13.03	83,597,472	+0.22(+1.69%)
May 27, 2009	13.29	13.32	12.68	12.81	108,967,888	-0.39(-2.99%)
May 26, 2009	12.84	13.42	12.67	13.21	97,229,824	+0.29(+2.21%)
May 22, 2009	13.18	13.22	12.84	12.92	54,779,344	-0.14(-1.06%)
May 21, 2009	13.33	13.34	12.87	13.06	106,833,776	-0.52(-3.85%)
May 20, 2009	13.84	14.18	13.55	13.58	115,126,824	+0.07(+0.51%)
May 19, 2009	13.45	13.77	13.31	13.51	93,333,656	+0.23(+1.71%)
May 18, 2009	12.93	13.32	12.90	13.29	77,837,472	+0.60(+4.74%)
May 15, 2009	12.89	13.08	12.53	12.68	84,535,072	-0.18(-1.38%)
May 14, 2009	12.60	13.00	12.33	12.86	91,475,728	+0.13(+1.01%)
May 13, 2009	13.03	13.07	12.58	12.73	108,036,960	-0.61(-4.58%)
May 12, 2009	14.05	14.11	13.08	13.34	119,715,576	-0.65(-4.65%)
May 11, 2009	14.18	14.22	13.91	14.00	94,754,064	-0.34(-2.34%)
May 08, 2009	14.18	14.35	13.95	14.33	129,802,344	+0.63(+4.57%)
May 07, 2009	14.10	14.19	13.58	13.70	144,019,904	+0.22(+1.65%)
May 06, 2009	13.29	13.61	13.13	13.48	130,633,344	+0.56(+4.35%)
May 05, 2009	13.07	13.31	12.82	12.92	106,886,240	+0.00(+0.00%)
May 04, 2009	12.78	12.99	12.63	12.92	118,976,744	+0.40(+3.23%)

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.