Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	21.00	21.32	20.85	21.07	28,196,368	+0.10(+0.49%)
Jul 30, 2009	20.34	21.19	20.28	20.97	32,962,612	+0.89(+4.42%)
Jul 29, 2009	19.86	20.11	19.55	20.08	30,622,214	-0.20(-0.98%)
Jul 28, 2009	20.44	20.65	20.22	20.28	25,601,866	-0.40(-1.93%)
Jul 27, 2009	20.83	21.21	20.57	20.68	21,143,910	-0.21(-0.99%)
Jul 24, 2009	20.90	20.99	20.36	20.89	1,758	-0.21(-1.02%)
Jul 23, 2009	20.38	21.20	20.08	21.10	42,314,128	+0.74(+3.63%)
Jul 22, 2009	19.48	20.70	19.14	20.36	68,685,352	-0.01(-0.07%)
Jul 21, 2009	20.99	21.00	20.06	20.38	34,230,140	-0.58(-2.75%)
Jul 20, 2009	21.04	21.30	20.75	20.96	26,579,228	+0.26(+1.25%)
Jul 17, 2009	21.11	21.13	20.35	20.70	29,876,596	-0.42(-2.00%)
Jul 16, 2009	21.09	21.23	20.65	21.12	29,481,988	-0.18(-0.83%)
Jul 15, 2009	21.05	21.69	20.67	21.30	42,736,780	+0.68(+3.30%)
Jul 14, 2009	20.68	20.97	20.19	20.62	29,433,574	-0.02(-0.11%)
Jul 13, 2009	19.74	20.66	19.45	20.64	42,936,928	+1.46(+7.59%)
Jul 10, 2009	18.97	19.33	18.74	19.18	23,089,264	+0.04(+0.23%)
Jul 09, 2009	19.20	19.59	19.01	19.14	27,860,736	+0.28(+1.49%)
Jul 08, 2009	19.48	19.52	18.38	18.86	45,059,308	-0.48(-2.49%)
Jul 07, 2009	19.89	20.20	19.31	19.34	26,950,482	-0.52(-2.61%)
Jul 06, 2009	19.67	19.88	19.41	19.85	30,730,944	-0.10(-0.52%)
Jul 02, 2009	20.62	20.74	19.90	19.96	26,936,332	-1.01(-4.83%)
Jul 01, 2009	21.13	21.38	20.65	20.97	17,730,934	-0.11(-0.53%)
Jun 30, 2009	21.35	21.58	20.85	21.08	23,929,156	-0.44(-2.03%)
Jun 29, 2009	21.27	21.66	20.93	21.52	25,080,546	+0.35(+1.68%)
Jun 26, 2009	20.56	21.31	20.55	21.16	40,691,532	+0.55(+2.69%)
Jun 25, 2009	20.47	20.99	20.34	20.61	30,468,366	+0.16(+0.80%)
Jun 24, 2009	20.69	21.05	20.16	20.45	30,620,466	-0.04(-0.18%)
Jun 23, 2009	19.80	20.60	19.32	20.48	42,835,652	+0.79(+4.02%)
Jun 22, 2009	20.59	20.73	19.69	19.69	37,451,408	-1.21(-5.80%)
Jun 19, 2009	20.90	20.98	20.44	20.90	43,723,284	+0.18(+0.86%)
Jun 18, 2009	20.36	21.37	20.33	20.73	31,378,864	+0.41(+2.00%)
Jun 17, 2009	20.78	20.80	20.00	20.32	32,955,380	-0.46(-2.21%)
Jun 16, 2009	21.24	21.36	20.56	20.78	33,111,838	-0.65(-3.05%)
Jun 15, 2009	21.67	21.78	20.82	21.43	31,475,506	-0.53(-2.41%)
Jun 12, 2009	21.67	22.12	21.37	21.96	21,562,966	+0.16(+0.71%)
Jun 11, 2009	21.87	22.30	21.44	21.81	39,328,024	+0.17(+0.79%)
Jun 10, 2009	23.05	23.07	21.17	21.64	73,649,880	-1.27(-5.55%)
Jun 09, 2009	23.39	23.49	22.56	22.91	39,089,748	-0.30(-1.31%)
Jun 08, 2009	22.86	23.42	22.79	23.21	24,160,236	+0.31(+1.36%)
Jun 05, 2009	23.50	23.65	22.88	22.90	28,186,424	-0.17(-0.74%)
Jun 04, 2009	22.10	23.29	22.10	23.07	38,234,708	+1.09(+4.98%)
Jun 03, 2009	20.90	22.30	21.52	21.98	37,724,200	-0.27(-1.23%)
Jun 02, 2009	20.90	22.44	20.85	22.25	91,434,312	+0.15(+0.67%)
Jun 01, 2009	22.68	23.15	21.94	22.10	42,243,240	-0.32(-1.42%)
May 29, 2009	22.25	22.44	21.86	22.42	39,565,120	+0.66(+3.02%)
May 28, 2009	21.42	21.84	21.02	21.76	28,467,130	+0.61(+2.87%)
May 27, 2009	21.48	22.35	21.15	21.16	48,630,108	-0.30(-1.41%)
May 26, 2009	20.75	21.49	20.67	21.46	31,842,550	+0.58(+2.80%)
May 22, 2009	21.02	21.51	20.77	20.88	24,907,144	+0.10(+0.50%)
May 21, 2009	20.44	21.19	20.36	20.77	38,109,608	+0.07(+0.32%)
May 20, 2009	21.81	21.90	20.54	20.71	48,690,884	-0.67(-3.15%)
May 19, 2009	21.07	22.08	20.01	21.38	56,623,760	+0.47(+2.23%)
May 18, 2009	19.94	20.93	19.74	20.91	48,606,816	+1.59(+8.23%)
May 15, 2009	19.66	20.02	19.20	19.32	38,815,916	-0.33(-1.66%)
May 14, 2009	18.65	19.80	18.38	19.65	42,660,404	+1.09(+5.86%)
May 13, 2009	18.96	19.48	18.41	18.56	43,305,896	-0.30(-1.61%)
May 12, 2009	19.69	20.02	18.52	18.86	56,503,128	-0.41(-2.15%)
May 11, 2009	20.45	20.66	19.24	19.28	65,464,224	-1.58(-7.55%)
May 08, 2009	18.48	20.85	18.29	20.85	202,946,576	+1.10(+5.58%)
May 07, 2009	21.25	21.41	19.38	19.75	56,923,144	-1.33(-6.31%)
May 06, 2009	20.35	21.48	19.83	21.08	62,106,228	+0.96(+4.78%)
May 05, 2009	19.84	20.54	19.64	20.12	35,344,156	+0.14(+0.70%)
May 04, 2009	19.40	20.14	18.97	19.98	61,232,768	+0.89(+4.65%)

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.