Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	24.41	24.77	24.38	24.57	10,792,800	+0.21(+0.88%)
Jul 30, 2009	24.36	24.75	24.32	24.36	9,594,900	+0.09(+0.38%)
Jul 29, 2009	24.05	24.30	23.93	24.27	19,419,300	+0.27(+1.11%)
Jul 28, 2009	24.21	24.24	23.91	24.00	12,069,900	-0.11(-0.46%)
Jul 27, 2009	24.70	25.17	23.62	24.11	32,890,500	+0.14(+0.60%)
Jul 24, 2009	24.08	24.12	23.77	23.97	11,215,800	-0.07(-0.29%)
Jul 23, 2009	23.50	24.07	23.44	24.04	11,968,200	+0.71(+3.06%)
Jul 22, 2009	23.33	23.67	23.27	23.32	11,524,500	+0.01(+0.06%)
Jul 21, 2009	23.20	23.33	23.11	23.31	7,850,700	+0.27(+1.19%)
Jul 20, 2009	23.33	23.33	22.84	23.04	10,221,300	-0.29(-1.24%)
Jul 17, 2009	22.81	23.35	22.70	23.33	14,912,100	+0.52(+2.27%)
Jul 16, 2009	22.60	22.90	22.58	22.81	12,708,900	+0.21(+0.94%)
Jul 15, 2009	22.82	22.85	22.55	22.60	15,321,600	-0.01(-0.03%)
Jul 14, 2009	22.47	22.72	22.44	22.60	8,100,000	+0.11(+0.47%)
Jul 13, 2009	22.35	22.58	22.29	22.50	10,255,500	+0.15(+0.66%)
Jul 10, 2009	22.22	22.48	22.16	22.35	6,868,800	+0.10(+0.43%)
Jul 09, 2009	22.60	22.63	22.15	22.25	11,926,800	-0.22(-0.99%)
Jul 08, 2009	22.85	22.88	22.42	22.48	15,618,600	-0.27(-1.17%)
Jul 07, 2009	23.12	23.12	22.72	22.74	7,727,400	-0.48(-2.08%)
Jul 06, 2009	22.61	23.35	22.60	23.23	33,973,200	+0.58(+2.55%)
Jul 02, 2009	22.94	23.08	22.65	22.65	7,022,700	-0.46(-2.00%)
Jul 01, 2009	22.73	23.28	22.66	23.11	9,117,900	+0.52(+2.32%)
Jun 30, 2009	22.78	22.78	22.50	22.59	9,596,700	-0.22(-0.98%)
Jun 29, 2009	22.58	22.84	22.47	22.81	10,683,000	+0.23(+1.00%)
Jun 26, 2009	22.64	22.69	22.51	22.59	23,613,300	-0.06(-0.25%)
Jun 25, 2009	22.54	22.69	22.48	22.64	14,995,800	+0.08(+0.35%)
Jun 24, 2009	22.85	22.85	22.45	22.56	8,895,600	-0.13(-0.59%)
Jun 23, 2009	22.93	23.12	22.55	22.70	19,965,600	-0.35(-1.52%)
Jun 22, 2009	22.85	23.21	22.78	23.05	12,929,400	+0.03(+0.13%)
Jun 19, 2009	22.83	23.22	22.75	23.02	30,354,300	+0.34(+1.51%)
Jun 18, 2009	22.30	22.83	22.24	22.67	21,553,200	+0.46(+2.06%)
Jun 17, 2009	21.87	22.36	21.79	22.22	15,166,800	+0.18(+0.83%)
Jun 16, 2009	22.01	22.34	21.89	22.03	10,677,600	+0.03(+0.15%)
Jun 15, 2009	22.50	22.50	21.99	22.00	19,498,500	-0.58(-2.58%)
Jun 12, 2009	22.26	22.75	22.25	22.58	12,623,400	+0.39(+1.77%)
Jun 11, 2009	21.96	22.50	21.96	22.19	16,218,900	+0.23(+1.06%)
Jun 10, 2009	22.37	22.61	21.92	21.96	18,009,900	-0.36(-1.61%)
Jun 09, 2009	22.49	22.50	21.96	22.32	28,411,200	-0.21(-0.95%)
Jun 08, 2009	22.88	22.91	22.38	22.53	13,716,000	-0.49(-2.13%)
Jun 05, 2009	23.09	23.19	22.83	23.02	17,372,700	+0.07(+0.32%)
Jun 04, 2009	23.00	23.07	22.69	22.95	16,198,200	-0.08(-0.33%)
Jun 03, 2009	23.02	23.17	22.77	23.02	9,645,300	-0.09(-0.40%)
Jun 02, 2009	23.08	23.25	22.95	23.12	9,638,100	+0.07(+0.29%)
Jun 01, 2009	22.84	23.21	22.79	23.05	11,931,300	+0.27(+1.20%)
May 29, 2009	22.70	22.85	22.49	22.78	8,428,500	+0.10(+0.43%)
May 28, 2009	22.31	22.75	22.18	22.68	10,884,600	+0.30(+1.33%)
May 27, 2009	22.63	22.69	22.31	22.38	23,745,600	-0.21(-0.93%)
May 26, 2009	22.47	22.73	22.36	22.59	10,991,700	+0.00(+0.01%)
May 25, 2009	22.65	22.83	22.38	22.59	5,071,131	+0.00(+0.00%)
May 22, 2009	22.65	22.83	22.38	22.59	15,213,600	+0.03(+0.12%)
May 21, 2009	22.28	22.68	22.17	22.56	12,917,700	+0.02(+0.09%)
May 20, 2009	22.55	22.71	22.24	22.54	12,161,700	+0.06(+0.25%)
May 19, 2009	22.53	22.74	22.16	22.49	18,897,300	-0.01(-0.04%)
May 18, 2009	23.17	23.17	22.27	22.50	19,259,100	-45.08(-66.71%)
May 17, 2009	67.62	69.94	67.42	67.58	461,952	+44.45(+192.17%)
May 15, 2009	22.54	23.31	22.47	23.13	28,512,900	+0.41(+1.82%)
May 14, 2009	22.88	23.00	22.26	22.72	21,813,300	-0.16(-0.68%)
May 13, 2009	22.42	22.90	22.33	22.87	21,798,000	+0.19(+0.84%)
May 12, 2009	21.95	22.86	21.80	22.68	23,336,100	+0.88(+4.05%)
May 11, 2009	21.63	21.98	21.54	21.80	30,075,300	-0.14(-0.64%)
May 08, 2009	21.32	21.96	21.24	21.94	12,940,200	+0.63(+2.97%)
May 07, 2009	21.59	21.67	21.08	21.31	15,426,900	-0.15(-0.68%)
May 06, 2009	21.14	21.52	20.99	21.45	13,659,300	+0.44(+2.11%)
May 05, 2009	20.79	21.06	20.61	21.01	14,381,100	+0.18(+0.85%)
May 04, 2009	20.92	20.95	20.64	20.83	19,855,800	+0.13(+0.64%)

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.