Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	26.08	26.23	25.85	25.99	164,264,544	+0.10(+0.39%)
Jul 30, 2009	26.00	26.21	25.88	25.89	124,037,384	+0.61(+2.39%)
Jul 29, 2009	25.55	25.56	25.13	25.29	72,971,216	-0.58(-2.25%)
Jul 28, 2009	25.72	25.94	25.50	25.87	74,015,320	+0.02(+0.08%)
Jul 27, 2009	25.89	26.01	25.61	25.85	58,831,492	+0.09(+0.34%)
Jul 24, 2009	25.61	25.78	25.42	25.76	67,699,048	-0.12(-0.48%)
Jul 23, 2009	25.35	26.04	25.30	25.88	109,728,816	+0.71(+2.83%)
Jul 22, 2009	24.87	25.39	24.86	25.17	95,380,152	-0.05(-0.22%)
Jul 21, 2009	25.43	25.45	24.84	25.23	94,632,064	-0.08(-0.30%)
Jul 20, 2009	25.02	25.30	24.95	25.30	94,110,312	+0.87(+3.57%)
Jul 17, 2009	24.25	24.49	24.12	24.43	78,197,200	+0.25(+1.02%)
Jul 16, 2009	24.00	24.35	23.81	24.18	87,930,416	+0.04(+0.18%)
Jul 15, 2009	23.59	24.17	23.55	24.14	125,927,888	+1.23(+5.37%)
Jul 14, 2009	22.94	23.02	22.68	22.91	57,344,812	+0.25(+1.09%)
Jul 13, 2009	22.30	22.78	22.28	22.66	96,325,368	+0.16(+0.71%)
Jul 10, 2009	22.46	22.60	22.25	22.50	102,137,480	-0.27(-1.19%)
Jul 09, 2009	22.84	22.96	22.60	22.77	88,993,216	+0.40(+1.79%)
Jul 08, 2009	22.72	22.78	22.01	22.37	126,499,344	-0.26(-1.16%)
Jul 07, 2009	23.14	23.19	22.62	22.63	94,517,944	-0.55(-2.35%)
Jul 06, 2009	22.90	23.21	22.72	23.18	71,623,880	-0.04(-0.19%)
Jul 02, 2009	23.47	23.49	23.19	23.22	82,334,136	-0.66(-2.77%)
Jul 01, 2009	23.96	24.16	23.82	23.88	114,713,224	+0.43(+1.83%)
Jun 30, 2009	23.67	23.77	23.29	23.45	126,473,584	-0.24(-1.01%)
Jun 29, 2009	23.73	23.77	23.45	23.69	72,534,520	+0.17(+0.74%)
Jun 26, 2009	23.40	23.64	23.33	23.52	89,308,440	+0.12(+0.53%)
Jun 25, 2009	22.85	23.39	22.79	23.39	114,437,272	+0.68(+2.98%)
Jun 24, 2009	22.82	23.06	22.56	22.72	111,251,992	+0.49(+2.19%)
Jun 23, 2009	22.24	22.30	21.92	22.23	119,706,856	-0.04(-0.16%)
Jun 22, 2009	22.78	22.84	22.25	22.27	111,292,176	-0.84(-3.62%)
Jun 19, 2009	23.30	23.34	23.05	23.10	83,400,096	+0.12(+0.51%)
Jun 18, 2009	22.96	23.20	22.81	22.99	85,988,408	-0.07(-0.28%)
Jun 17, 2009	23.13	23.29	22.80	23.05	129,305,904	-0.26(-1.12%)
Jun 16, 2009	23.80	23.93	23.23	23.31	98,291,016	-0.36(-1.51%)
Jun 15, 2009	24.07	24.09	23.42	23.67	104,152,040	-0.88(-3.59%)
Jun 12, 2009	24.61	24.65	24.30	24.55	76,715,760	-0.40(-1.60%)
Jun 11, 2009	24.54	25.18	24.52	24.95	94,590,080	+0.53(+2.15%)
Jun 10, 2009	24.68	24.70	24.09	24.43	82,516,904	+0.30(+1.26%)
Jun 09, 2009	24.23	24.27	23.79	24.12	85,442,176	+0.04(+0.18%)
Jun 08, 2009	23.89	24.28	23.72	24.08	87,986,112	-0.38(-1.55%)
Jun 05, 2009	24.86	24.86	24.11	24.46	98,522,320	+0.05(+0.21%)
Jun 04, 2009	24.14	24.49	22.40	24.41	98,348,888	+0.44(+1.85%)
Jun 03, 2009	24.91	24.56	23.64	23.96	149,457,504	-0.88(-3.54%)
Jun 02, 2009	24.91	25.08	24.72	24.84	138,285,648	-0.36(-1.44%)
Jun 01, 2009	24.93	25.39	24.81	25.21	103,339,416	+1.02(+4.21%)
May 29, 2009	24.21	24.31	23.93	24.19	96,760,432	+0.36(+1.53%)
May 28, 2009	23.50	23.89	23.30	23.82	96,164,944	+0.71(+3.09%)
May 27, 2009	23.64	23.74	23.10	23.11	134,724,048	-0.27(-1.15%)
May 26, 2009	22.74	23.43	22.54	23.38	92,153,440	+0.28(+1.20%)
May 22, 2009	23.06	23.34	22.98	23.10	60,799,352	+0.10(+0.44%)
May 21, 2009	23.00	23.13	22.73	23.00	86,828,512	-0.44(-1.86%)
May 20, 2009	23.64	23.95	23.35	23.44	105,890,928	+0.07(+0.31%)
May 19, 2009	23.19	23.61	23.10	23.37	101,383,992	+0.26(+1.13%)
May 18, 2009	22.62	23.18	22.56	23.10	102,056,216	+1.22(+5.55%)
May 15, 2009	22.09	22.29	21.72	21.89	73,253,296	-0.20(-0.92%)
May 14, 2009	21.69	22.23	21.67	22.09	61,697,912	+0.31(+1.44%)
May 13, 2009	22.09	22.15	21.71	21.78	92,190,064	-0.83(-3.67%)
May 12, 2009	22.81	22.86	22.32	22.61	68,280,912	+0.16(+0.71%)
May 11, 2009	22.56	22.67	22.30	22.45	80,841,616	-0.54(-2.34%)
May 08, 2009	22.76	23.06	22.51	22.99	104,122,344	+0.86(+3.90%)
May 07, 2009	23.14	23.15	22.07	22.13	104,103,272	-0.69(-3.01%)
May 06, 2009	22.75	22.99	22.48	22.81	101,364,672	+0.38(+1.72%)
May 05, 2009	22.46	22.48	22.17	22.43	94,535,576	-0.20(-0.90%)
May 04, 2009	21.79	23.32	21.72	22.63	135,012,848	+1.46(+6.91%)

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.