Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	22.49	22.77	22.29	22.72	14,772,885	+0.08(+0.35%)
Jul 30, 2009	22.67	23.09	22.41	22.64	17,486,628	+0.38(+1.73%)
Jul 29, 2009	21.96	22.54	21.96	22.25	16,875,760	+0.06(+0.25%)
Jul 28, 2009	22.45	22.48	21.73	22.20	24,414,000	-0.55(-2.43%)
Jul 27, 2009	23.65	23.74	22.54	22.75	28,946,778	-0.91(-3.86%)
Jul 24, 2009	22.93	23.94	22.53	23.66	40,263,756	+0.05(+0.20%)
Jul 23, 2009	23.25	24.06	22.95	23.62	26,664,462	+0.55(+2.40%)
Jul 22, 2009	23.18	23.38	22.87	23.06	15,809,289	-0.50(-2.11%)
Jul 21, 2009	23.27	23.69	22.97	23.56	21,188,092	+0.39(+1.70%)
Jul 20, 2009	22.68	23.24	22.60	23.17	20,345,272	+0.69(+3.07%)
Jul 17, 2009	22.49	22.71	21.84	22.48	22,316,500	-0.20(-0.88%)
Jul 16, 2009	21.63	22.90	21.38	22.68	26,899,144	+0.85(+3.89%)
Jul 15, 2009	19.90	22.25	19.90	21.83	47,799,916	+2.21(+11.28%)
Jul 14, 2009	19.57	19.74	19.25	19.61	13,136,121	-0.05(-0.24%)
Jul 13, 2009	19.12	19.68	19.08	19.66	23,005,944	+1.04(+5.60%)
Jul 10, 2009	18.12	18.75	18.12	18.62	18,307,456	+0.34(+1.84%)
Jul 09, 2009	18.49	18.63	18.17	18.28	16,545,766	+0.06(+0.35%)
Jul 08, 2009	18.07	18.57	17.64	18.22	31,540,262	+0.07(+0.40%)
Jul 07, 2009	18.80	18.89	18.09	18.15	19,874,036	-0.71(-3.78%)
Jul 06, 2009	17.79	18.89	17.77	18.86	25,646,522	+1.00(+5.61%)
Jul 02, 2009	18.24	18.28	17.86	17.86	16,883,486	-0.59(-3.17%)
Jul 01, 2009	18.84	18.89	18.42	18.44	16,863,356	-0.19(-1.03%)
Jun 30, 2009	19.24	19.51	18.51	18.64	24,722,098	-0.47(-2.43%)
Jun 29, 2009	19.02	19.48	18.79	19.10	16,697,780	+0.19(+1.01%)
Jun 26, 2009	19.36	19.42	18.73	18.91	36,572,180	-0.54(-2.78%)
Jun 25, 2009	18.29	19.55	17.99	19.45	32,463,302	+1.20(+6.59%)
Jun 24, 2009	18.77	18.88	17.98	18.25	23,061,694	-0.37(-1.97%)
Jun 23, 2009	18.49	18.74	17.84	18.62	30,531,544	+0.13(+0.69%)
Jun 22, 2009	19.36	19.52	18.47	18.49	22,437,600	-1.12(-5.72%)
Jun 19, 2009	19.44	19.81	19.16	19.61	21,763,336	+0.43(+2.24%)
Jun 18, 2009	19.15	19.38	18.85	19.18	20,343,494	+0.12(+0.63%)
Jun 17, 2009	19.65	19.74	18.79	19.06	22,320,356	-0.59(-3.00%)
Jun 16, 2009	20.08	20.33	19.57	19.65	17,190,140	-0.00(-0.02%)
Jun 15, 2009	19.87	20.36	19.50	19.65	24,081,456	-0.37(-1.85%)
Jun 12, 2009	20.21	20.45	19.76	20.02	18,592,156	-0.37(-1.83%)
Jun 11, 2009	21.20	21.43	20.10	20.40	31,859,932	-0.84(-3.97%)
Jun 10, 2009	21.61	21.81	20.79	21.24	22,633,850	-0.19(-0.89%)
Jun 09, 2009	20.73	21.51	20.65	21.43	32,860,166	+1.02(+4.99%)
Jun 08, 2009	19.98	20.59	19.78	20.41	19,093,928	+0.56(+2.81%)
Jun 05, 2009	20.37	20.71	19.79	19.86	21,311,108	-0.24(-1.19%)
Jun 04, 2009	19.60	20.30	19.53	20.10	23,419,470	+0.61(+3.15%)
Jun 03, 2009	19.67	19.89	19.23	19.48	23,121,514	-0.18(-0.93%)
Jun 02, 2009	19.74	20.07	19.32	19.67	42,488,280	-1.02(-4.92%)
Jun 01, 2009	20.34	21.14	20.18	20.69	27,109,110	+0.91(+4.59%)
May 29, 2009	19.48	20.14	19.10	19.78	24,621,490	+0.44(+2.26%)
May 28, 2009	18.99	19.35	18.51	19.34	20,110,508	+0.64(+3.40%)
May 27, 2009	19.70	19.78	18.65	18.70	21,323,396	-0.85(-4.35%)
May 26, 2009	18.47	19.63	18.35	19.56	24,814,416	+0.93(+5.00%)
May 22, 2009	19.10	19.24	18.54	18.62	16,539,023	-0.60(-3.11%)
May 21, 2009	18.83	19.32	18.47	19.22	27,971,538	+0.14(+0.71%)
May 20, 2009	20.15	20.49	18.96	19.09	31,025,646	-0.64(-3.27%)
May 19, 2009	20.70	20.92	19.73	19.73	26,417,632	-1.07(-5.13%)
May 18, 2009	19.73	20.95	19.32	20.80	29,501,196	+1.51(+7.84%)
May 15, 2009	19.67	20.15	19.02	19.28	23,572,162	-0.39(-1.98%)
May 14, 2009	19.11	19.83	18.77	19.67	24,960,350	+0.50(+2.62%)
May 13, 2009	19.65	19.73	19.10	19.17	32,830,714	-1.08(-5.34%)
May 12, 2009	20.96	21.04	19.51	20.26	36,456,168	-0.47(-2.27%)
May 11, 2009	21.70	21.76	20.69	20.73	35,081,660	-1.88(-8.31%)
May 08, 2009	20.82	22.63	20.49	22.60	45,497,444	+0.54(+2.45%)
May 07, 2009	22.50	22.52	20.48	22.06	48,917,324	+0.46(+2.14%)
May 06, 2009	21.70	22.64	20.84	21.60	60,680,016	+0.45(+2.14%)
May 05, 2009	21.41	21.67	21.03	21.15	32,026,926	-0.57(-2.60%)
May 04, 2009	21.09	21.80	20.62	21.71	46,635,376	+2.38(+12.31%)

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.