Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	21.56	22.61	21.36	22.35	47,935,812	+0.70(+3.24%)
Jul 30, 2009	21.16	21.88	21.14	21.65	50,157,912	+1.07(+5.22%)
Jul 29, 2009	21.04	21.10	20.18	20.57	55,336,024	-1.13(-5.22%)
Jul 28, 2009	21.81	21.97	21.25	21.71	42,660,608	-0.44(-1.98%)
Jul 27, 2009	22.25	22.47	21.85	22.14	36,663,040	-0.03(-0.12%)
Jul 24, 2009	21.97	22.51	21.62	22.17	40,120,912	+0.03(+0.12%)
Jul 23, 2009	21.59	22.42	21.55	22.14	54,714,988	+0.36(+1.65%)
Jul 22, 2009	20.98	21.95	20.90	21.78	55,076,612	+0.23(+1.05%)
Jul 21, 2009	21.72	21.98	20.75	21.56	73,494,872	+0.43(+2.05%)
Jul 20, 2009	21.18	21.44	20.57	21.12	117,408,496	+0.56(+2.70%)
Jul 17, 2009	19.96	20.85	19.76	20.57	117,584,424	+0.62(+3.12%)
Jul 16, 2009	18.95	20.01	18.82	19.95	111,269,384	+1.08(+5.72%)
Jul 15, 2009	18.64	19.00	18.46	18.87	139,994,688	+1.01(+5.67%)
Jul 14, 2009	18.26	18.57	17.70	17.86	96,025,192	+0.10(+0.56%)
Jul 13, 2009	17.25	17.78	16.51	17.76	93,044,680	+0.47(+2.72%)
Jul 10, 2009	17.06	17.48	16.90	17.29	39,703,760	-0.02(-0.11%)
Jul 09, 2009	17.36	17.61	16.99	17.30	57,245,228	+0.59(+3.53%)
Jul 08, 2009	16.96	17.33	16.01	16.71	79,817,928	+0.04(+0.22%)
Jul 07, 2009	17.25	17.34	16.67	16.68	64,953,932	-0.35(-2.05%)
Jul 06, 2009	17.76	17.86	16.73	17.03	72,758,712	-1.40(-7.60%)
Jul 02, 2009	18.28	18.60	17.94	18.43	34,061,748	-0.31(-1.68%)
Jul 01, 2009	19.09	19.63	18.66	18.74	51,603,476	+0.17(+0.92%)
Jun 30, 2009	18.86	19.15	18.28	18.57	45,219,068	-0.08(-0.44%)
Jun 29, 2009	19.00	19.10	18.47	18.65	37,599,164	-0.08(-0.44%)
Jun 26, 2009	18.85	19.03	18.58	18.73	37,270,572	-0.07(-0.39%)
Jun 25, 2009	18.32	18.91	18.23	18.81	47,657,612	+0.72(+4.00%)
Jun 24, 2009	18.14	18.71	17.83	18.09	59,712,024	+0.60(+3.43%)
Jun 23, 2009	17.17	17.71	16.94	17.49	62,732,296	+0.74(+4.43%)
Jun 22, 2009	18.14	18.15	16.71	16.74	68,116,208	-2.13(-11.29%)
Jun 19, 2009	19.09	19.41	18.64	18.88	42,616,572	+0.16(+0.85%)
Jun 18, 2009	18.57	19.05	18.27	18.72	46,304,028	+0.01(+0.04%)
Jun 17, 2009	19.42	19.08	18.07	18.71	76,167,864	-0.71(-3.65%)
Jun 16, 2009	20.81	20.90	19.28	19.42	63,522,856	-1.02(-4.99%)
Jun 15, 2009	21.11	21.17	20.43	20.44	45,042,592	-1.25(-5.76%)
Jun 12, 2009	22.01	22.34	21.53	21.68	46,339,040	-0.71(-3.16%)
Jun 11, 2009	22.30	22.81	21.98	22.39	49,501,928	+0.20(+0.89%)
Jun 10, 2009	22.29	22.52	21.46	22.20	55,725,364	+0.34(+1.58%)
Jun 09, 2009	21.24	22.08	20.96	21.85	46,098,328	+0.92(+4.39%)
Jun 08, 2009	20.61	21.12	20.34	20.93	31,400,748	-0.25(-1.19%)
Jun 05, 2009	20.94	21.66	20.43	21.18	47,103,320	+0.31(+1.47%)
Jun 04, 2009	20.15	21.00	19.78	20.88	40,967,892	+0.99(+4.98%)
Jun 03, 2009	20.75	20.82	19.31	19.89	56,072,176	-1.19(-5.66%)
Jun 02, 2009	21.38	21.86	20.92	21.08	46,804,228	-0.46(-2.13%)
Jun 01, 2009	20.17	22.03	20.98	21.54	52,874,880	+1.37(+6.78%)
May 29, 2009	19.97	20.18	19.50	20.17	44,912,864	+0.83(+4.27%)
May 28, 2009	18.76	19.66	18.52	19.35	47,058,848	+0.91(+4.92%)
May 27, 2009	18.63	19.27	18.39	18.44	40,668,296	-0.09(-0.48%)
May 26, 2009	17.51	18.73	17.26	18.53	32,334,390	+0.61(+3.41%)
May 22, 2009	18.39	18.51	17.87	17.92	31,545,568	-0.11(-0.64%)
May 21, 2009	18.14	18.30	17.75	18.03	39,342,884	-0.50(-2.70%)
May 20, 2009	18.27	19.39	18.42	18.53	35,962,864	+0.18(+0.97%)
May 19, 2009	18.27	18.72	18.06	18.35	32,460,952	+0.32(+1.75%)
May 18, 2009	17.10	18.06	17.06	18.04	39,703,164	+1.30(+7.75%)
May 15, 2009	17.22	17.49	16.51	16.74	41,415,480	-0.35(-2.04%)
May 14, 2009	16.92	17.51	16.50	17.09	44,693,964	+0.04(+0.22%)
May 13, 2009	17.46	17.83	16.88	17.05	46,585,956	-1.15(-6.31%)
May 12, 2009	19.05	19.33	17.65	18.20	47,408,140	-0.69(-3.67%)
May 11, 2009	18.55	18.93	18.19	18.89	33,161,838	-0.30(-1.58%)
May 08, 2009	18.67	19.35	18.50	19.20	44,696,824	+1.17(+6.50%)
May 07, 2009	19.51	19.51	17.85	18.03	49,638,260	-1.19(-6.19%)
May 06, 2009	19.20	19.64	18.99	19.22	59,702,560	+0.68(+3.68%)
May 05, 2009	18.11	18.71	17.56	18.53	53,846,940	+0.51(+2.82%)
May 04, 2009	17.96	18.04	17.81	18.03	58,374,816	+1.54(+9.35%)

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.