Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	12.55	12.85	12.49	12.70	49,950,984	+0.12(+0.93%)
Jul 30, 2009	12.60	12.74	12.54	12.59	56,949,948	+0.31(+2.51%)
Jul 29, 2009	12.56	12.59	12.19	12.28	60,009,844	-0.55(-4.25%)
Jul 28, 2009	12.91	13.01	12.63	12.82	46,912,116	-0.26(-1.98%)
Jul 27, 2009	13.10	13.20	12.88	13.08	31,526,674	+0.00(+0.02%)
Jul 24, 2009	13.04	13.17	12.92	13.08	30,196,192	-0.03(-0.26%)
Jul 23, 2009	12.75	13.29	12.67	13.11	52,427,884	+0.43(+3.43%)
Jul 22, 2009	12.62	12.86	12.55	12.68	39,835,976	-0.13(-1.01%)
Jul 21, 2009	12.96	13.02	12.56	12.81	44,307,028	+0.02(+0.19%)
Jul 20, 2009	12.70	12.85	12.57	12.78	48,435,928	+0.46(+3.70%)
Jul 17, 2009	12.27	12.39	12.06	12.33	49,616,740	+0.19(+1.55%)
Jul 16, 2009	11.91	12.24	11.86	12.14	39,938,092	+0.14(+1.15%)
Jul 15, 2009	11.66	12.05	11.64	12.00	62,691,164	+0.63(+5.58%)
Jul 14, 2009	11.53	11.63	11.23	11.37	46,140,080	-0.03(-0.24%)
Jul 13, 2009	11.06	11.40	11.02	11.39	50,219,012	+0.23(+2.04%)
Jul 10, 2009	10.92	11.22	10.79	11.17	47,564,972	-0.00(-0.03%)
Jul 09, 2009	11.11	11.32	10.85	11.17	50,076,592	+0.25(+2.31%)
Jul 08, 2009	11.11	11.28	10.57	10.92	96,597,304	-0.21(-1.91%)
Jul 07, 2009	11.46	11.48	11.08	11.13	56,103,852	-0.40(-3.47%)
Jul 06, 2009	11.55	11.57	11.21	11.53	71,923,544	-0.48(-4.03%)
Jul 02, 2009	12.15	12.47	11.92	12.01	52,137,460	-0.46(-3.66%)
Jul 01, 2009	12.94	12.99	12.43	12.47	56,452,704	-0.15(-1.22%)
Jun 30, 2009	12.96	13.00	12.45	12.62	47,355,452	-0.12(-0.94%)
Jun 29, 2009	12.73	12.85	12.61	12.74	39,486,888	+0.16(+1.27%)
Jun 26, 2009	12.50	12.73	12.40	12.58	43,570,760	+0.15(+1.21%)
Jun 25, 2009	11.95	12.51	11.94	12.43	65,673,884	+0.46(+3.81%)
Jun 24, 2009	12.19	12.36	11.86	11.98	59,502,732	+0.08(+0.65%)
Jun 23, 2009	11.70	11.99	11.58	11.90	59,501,212	+0.39(+3.43%)
Jun 22, 2009	12.07	12.07	11.50	11.50	74,164,224	-0.91(-7.30%)
Jun 19, 2009	12.50	12.61	12.34	12.41	51,450,220	+0.15(+1.26%)
Jun 18, 2009	12.47	12.52	12.21	12.26	61,072,460	-0.15(-1.22%)
Jun 17, 2009	12.51	12.61	12.16	12.41	68,408,192	-0.25(-2.00%)
Jun 16, 2009	13.24	13.29	12.63	12.66	68,347,192	-0.32(-2.49%)
Jun 15, 2009	13.26	13.31	12.79	12.98	53,543,888	-0.55(-4.10%)
Jun 12, 2009	13.51	13.67	13.45	13.54	47,033,752	-0.37(-2.66%)
Jun 11, 2009	13.49	14.17	13.39	13.91	58,380,688	+0.53(+3.96%)
Jun 10, 2009	13.56	13.62	13.11	13.38	57,908,920	+0.07(+0.53%)
Jun 09, 2009	13.49	13.56	13.13	13.31	49,451,272	-0.01(-0.05%)
Jun 08, 2009	13.09	13.47	12.97	13.31	54,882,388	-0.01(-0.09%)
Jun 05, 2009	13.68	13.74	13.12	13.32	72,829,864	-0.12(-0.89%)
Jun 04, 2009	13.05	13.50	13.03	13.44	65,413,456	+0.52(+4.00%)
Jun 03, 2009	13.51	13.53	12.73	12.93	101,343,168	-0.90(-6.50%)
Jun 02, 2009	13.94	14.09	13.68	13.83	87,229,736	-0.23(-1.64%)
Jun 01, 2009	13.97	14.20	13.92	14.06	67,348,640	+0.50(+3.66%)
May 29, 2009	13.77	13.95	13.45	13.56	67,156,224	+0.16(+1.20%)
May 28, 2009	13.17	13.40	12.96	13.40	63,513,068	+0.50(+3.89%)
May 27, 2009	13.12	13.23	12.81	12.90	66,981,100	-0.02(-0.12%)
May 26, 2009	12.38	12.92	12.33	12.92	66,720,848	+0.42(+3.33%)
May 22, 2009	12.51	12.69	12.37	12.50	42,845,024	+0.22(+1.78%)
May 21, 2009	12.34	12.42	12.10	12.28	57,782,064	-0.33(-2.64%)
May 20, 2009	12.64	12.93	12.56	12.61	66,277,208	+0.23(+1.89%)
May 19, 2009	12.22	12.59	12.09	12.38	64,712,196	+0.24(+2.00%)
May 18, 2009	11.58	12.14	11.55	12.14	61,074,256	+0.74(+6.46%)
May 15, 2009	11.68	11.73	11.31	11.40	44,011,464	-0.28(-2.40%)
May 14, 2009	11.53	11.72	11.38	11.68	47,351,844	+0.18(+1.53%)
May 13, 2009	11.77	11.81	11.43	11.50	58,088,300	-0.56(-4.62%)
May 12, 2009	12.60	12.65	11.92	12.06	72,207,328	-0.25(-2.05%)
May 11, 2009	12.17	12.41	11.98	12.31	50,538,312	-0.01(-0.05%)
May 08, 2009	12.22	12.44	11.99	12.32	71,256,288	+0.61(+5.21%)
May 07, 2009	12.35	12.35	11.64	11.71	63,781,788	-0.31(-2.61%)
May 06, 2009	11.92	12.23	11.86	12.03	90,339,344	+0.37(+3.17%)
May 05, 2009	11.66	11.74	2.495	11.66	72,468,328	+0.05(+0.45%)
May 04, 2009	11.39	11.64	11.38	11.60	94,591,672	+0.82(+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.