Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	26.20	26.39	25.89	26.39	57,251,352	+0.12(+0.47%)
Jul 30, 2009	26.03	26.82	25.87	26.26	56,420,428	+0.48(+1.85%)
Jul 29, 2009	25.80	26.11	25.56	25.79	43,842,692	-0.21(-0.81%)
Jul 28, 2009	25.77	26.08	25.70	26.00	42,519,976	+0.10(+0.37%)
Jul 27, 2009	25.72	26.19	25.70	25.90	44,647,412	+0.01(+0.05%)
Jul 24, 2009	25.98	26.11	25.53	25.89	51,747,952	-0.16(-0.60%)
Jul 23, 2009	25.23	26.26	24.97	26.05	82,801,784	+0.90(+3.58%)
Jul 22, 2009	24.85	25.49	24.72	25.14	58,792,204	-0.08(-0.30%)
Jul 21, 2009	25.40	25.47	24.99	25.22	63,731,624	-0.03(-0.11%)
Jul 20, 2009	25.27	25.56	24.98	25.25	63,777,296	+0.06(+0.24%)
Jul 17, 2009	24.86	25.40	24.70	25.18	90,437,728	+0.52(+2.10%)
Jul 16, 2009	24.24	24.86	24.04	24.67	104,628,184	-0.09(-0.36%)
Jul 15, 2009	23.97	25.10	23.90	24.75	122,863,664	+1.07(+4.50%)
Jul 14, 2009	23.57	23.96	23.25	23.69	77,394,904	-0.01(-0.03%)
Jul 13, 2009	22.65	23.70	22.63	23.70	103,152,904	+1.62(+7.33%)
Jul 10, 2009	22.74	22.99	21.99	22.08	74,757,640	-0.87(-3.81%)
Jul 09, 2009	22.45	23.04	22.44	22.95	60,990,040	+0.53(+2.38%)
Jul 08, 2009	22.48	22.86	21.70	22.42	105,147,392	+0.02(+0.09%)
Jul 07, 2009	22.28	22.80	21.94	22.40	83,046,808	+0.14(+0.64%)
Jul 06, 2009	21.87	22.26	21.57	22.26	88,838,272	+0.23(+1.02%)
Jul 02, 2009	22.77	23.05	22.03	22.03	56,176,760	-1.02(-4.44%)
Jul 01, 2009	23.40	23.60	22.97	23.05	53,410,628	-0.20(-0.85%)
Jun 30, 2009	23.59	23.72	23.09	23.25	57,853,840	-0.33(-1.42%)
Jun 29, 2009	23.55	23.66	23.21	23.59	51,190,172	+0.10(+0.44%)
Jun 26, 2009	23.10	23.68	22.82	23.48	68,537,808	+0.21(+0.91%)
Jun 25, 2009	22.53	23.30	22.45	23.27	83,895,136	+0.46(+2.03%)
Jun 24, 2009	23.03	23.13	22.54	22.81	73,975,584	-0.07(-0.33%)
Jun 23, 2009	22.57	23.24	22.45	22.88	86,592,664	+0.48(+2.13%)
Jun 22, 2009	23.65	23.86	22.40	22.41	103,245,784	-1.45(-6.09%)
Jun 19, 2009	23.62	23.94	23.03	23.86	112,965,560	+0.57(+2.43%)
Jun 18, 2009	22.39	23.39	22.39	23.29	93,647,488	+0.98(+4.40%)
Jun 17, 2009	22.84	22.85	21.94	22.31	95,984,544	-0.52(-2.30%)
Jun 16, 2009	23.36	23.44	22.76	22.84	82,624,776	-0.86(-3.64%)
Jun 15, 2009	23.78	23.89	23.13	23.70	81,207,528	-0.25(-1.04%)
Jun 12, 2009	23.76	24.16	23.72	23.95	60,384,108	+0.13(+0.54%)
Jun 11, 2009	23.91	24.45	23.55	23.82	97,603,528	+0.07(+0.29%)
Jun 10, 2009	24.25	24.32	23.43	23.75	88,272,944	-0.29(-1.19%)
Jun 09, 2009	24.35	24.39	23.92	24.04	86,475,432	-0.09(-0.37%)
Jun 08, 2009	24.19	24.36	23.83	24.13	90,361,664	+0.57(+2.43%)
Jun 05, 2009	24.35	24.38	23.52	23.55	90,337,936	-0.55(-2.26%)
Jun 04, 2009	23.45	24.16	23.33	24.10	104,046,712	+0.93(+4.03%)
Jun 03, 2009	23.91	23.84	22.94	23.16	105,743,144	-0.35(-1.50%)
Jun 02, 2009	23.91	24.21	23.49	23.52	233,697,616	-1.10(-4.47%)
Jun 01, 2009	25.50	25.72	24.38	24.62	132,078,136	-0.54(-2.14%)
May 29, 2009	24.78	25.27	24.32	25.15	90,863,152	+0.17(+0.68%)
May 28, 2009	23.93	25.00	23.59	24.98	96,935,600	+1.36(+5.74%)
May 27, 2009	24.88	25.03	23.63	23.63	112,033,984	-1.28(-5.15%)
May 26, 2009	23.26	24.92	23.26	24.91	96,027,480	+1.45(+6.19%)
May 22, 2009	24.04	24.06	23.46	23.46	57,546,888	-0.33(-1.40%)
May 21, 2009	23.31	24.11	22.95	23.79	95,416,480	+0.24(+1.01%)
May 20, 2009	24.96	25.06	23.36	23.55	113,060,560	-0.86(-3.52%)
May 19, 2009	25.43	25.69	24.38	24.41	87,722,824	-0.99(-3.89%)
May 18, 2009	24.34	25.46	24.00	25.40	105,186,160	+1.60(+6.73%)
May 15, 2009	24.17	24.32	23.45	23.80	100,191,464	-0.43(-1.77%)
May 14, 2009	23.26	24.28	23.06	24.23	100,871,016	+1.02(+4.38%)
May 13, 2009	23.66	24.04	22.96	23.21	120,483,904	-0.89(-3.71%)
May 12, 2009	24.70	24.72	23.22	24.11	138,085,536	-0.32(-1.31%)
May 11, 2009	25.46	26.03	24.43	24.43	127,298,312	-2.12(-7.99%)
May 08, 2009	25.09	26.55	24.68	26.55	161,398,976	+2.66(+11.14%)
May 07, 2009	26.25	26.40	23.68	23.89	165,940,560	-1.49(-5.86%)
May 06, 2009	24.42	25.46	24.24	25.37	150,369,264	+1.64(+6.89%)
May 05, 2009	24.17	24.51	23.49	23.74	93,131,720	-0.66(-2.71%)
May 04, 2009	22.54	24.53	22.43	24.40	148,010,752	+2.25(+10.16%)

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.