Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	28.32	28.48	28.09	28.27	22,982,414	-0.09(-0.31%)
Jul 30, 2009	28.43	28.76	28.33	28.36	34,123,060	+0.49(+1.77%)
Jul 29, 2009	28.14	28.18	27.57	27.86	53,392,288	-1.09(-3.76%)
Jul 28, 2009	28.72	29.01	28.45	28.95	29,284,372	+0.34(+1.20%)
Jul 27, 2009	28.72	28.88	28.42	28.61	23,536,438	+0.07(+0.24%)
Jul 24, 2009	28.24	28.56	28.09	28.54	29,699,476	+0.13(+0.48%)
Jul 23, 2009	27.78	28.62	27.75	28.40	55,274,692	+1.11(+4.06%)
Jul 22, 2009	27.07	27.51	27.01	27.30	24,199,432	-0.20(-0.74%)
Jul 21, 2009	27.68	27.70	27.06	27.50	33,310,806	-0.14(-0.49%)
Jul 20, 2009	27.51	27.70	27.36	27.64	44,669,748	+1.07(+4.02%)
Jul 17, 2009	26.42	26.67	26.30	26.57	28,579,770	+0.41(+1.57%)
Jul 16, 2009	26.00	26.36	25.89	26.16	30,134,750	-0.20(-0.74%)
Jul 15, 2009	25.86	26.43	25.80	26.35	44,943,648	+1.08(+4.28%)
Jul 14, 2009	25.24	25.35	25.01	25.27	22,822,492	+0.48(+1.94%)
Jul 13, 2009	24.35	24.93	24.35	24.79	39,574,184	-0.11(-0.44%)
Jul 10, 2009	24.87	25.05	24.56	24.90	28,851,200	-0.19(-0.75%)
Jul 09, 2009	25.19	25.30	24.91	25.09	29,269,952	+0.43(+1.75%)
Jul 08, 2009	24.87	25.09	24.18	24.66	46,216,348	-0.16(-0.63%)
Jul 07, 2009	25.45	25.46	24.80	24.81	30,356,686	-0.97(-3.75%)
Jul 06, 2009	25.38	25.80	25.18	25.78	32,717,472	+0.49(+1.95%)
Jul 02, 2009	25.45	25.53	25.20	25.28	29,068,578	-0.86(-3.31%)
Jul 01, 2009	26.28	26.46	26.13	26.15	31,982,654	+0.24(+0.91%)
Jun 30, 2009	25.98	26.04	25.55	25.91	41,448,904	-0.28(-1.06%)
Jun 29, 2009	26.04	26.28	25.85	26.19	23,727,948	+0.28(+1.07%)
Jun 26, 2009	25.85	26.03	25.68	25.91	29,272,214	+0.27(+1.05%)
Jun 25, 2009	25.27	25.64	25.18	25.64	43,754,460	+0.74(+2.96%)
Jun 24, 2009	25.08	25.35	24.82	24.91	36,101,256	+0.72(+2.99%)
Jun 23, 2009	24.31	24.42	23.86	24.18	33,575,528	-0.18(-0.75%)
Jun 22, 2009	24.72	24.92	24.27	24.37	50,479,100	-0.80(-3.19%)
Jun 19, 2009	25.37	25.39	25.09	25.17	21,303,280	+0.07(+0.30%)
Jun 18, 2009	25.09	25.31	24.73	25.10	28,554,696	-0.13(-0.51%)
Jun 17, 2009	25.11	25.39	24.81	25.22	44,682,228	+0.08(+0.32%)
Jun 16, 2009	25.71	25.82	25.01	25.14	37,985,612	-0.68(-2.62%)
Jun 15, 2009	26.13	26.15	25.53	25.82	31,653,926	-0.90(-3.36%)
Jun 12, 2009	26.68	26.81	26.51	26.72	22,462,506	-0.38(-1.40%)
Jun 11, 2009	26.87	27.53	26.85	27.09	35,475,024	+0.64(+2.43%)
Jun 10, 2009	26.72	26.82	26.08	26.45	37,347,020	+0.74(+2.89%)
Jun 09, 2009	25.73	25.88	25.49	25.71	25,475,218	-0.32(-1.25%)
Jun 08, 2009	25.77	26.18	25.58	26.03	29,106,206	-0.33(-1.26%)
Jun 05, 2009	26.76	26.78	26.05	26.37	38,157,596	+0.20(+0.75%)
Jun 04, 2009	25.95	26.21	25.77	26.17	37,016,572	+0.49(+1.92%)
Jun 03, 2009	26.10	26.14	25.39	25.68	41,224,488	-0.47(-1.80%)
Jun 02, 2009	26.04	26.39	25.92	26.15	42,775,888	-0.55(-2.05%)
Jun 01, 2009	26.48	26.84	26.30	26.70	42,914,624	+1.46(+5.78%)
May 29, 2009	25.00	25.33	24.83	25.24	40,611,432	+0.82(+3.35%)
May 28, 2009	24.12	24.57	23.95	24.42	37,415,600	+0.54(+2.26%)
May 27, 2009	24.34	24.54	23.84	23.88	40,433,720	+0.16(+0.68%)
May 26, 2009	23.12	23.92	23.02	23.72	36,813,056	+0.29(+1.24%)
May 22, 2009	23.60	23.68	23.34	23.43	21,047,972	-0.03(-0.12%)
May 21, 2009	23.41	23.58	23.12	23.45	37,233,252	-0.44(-1.84%)
May 20, 2009	24.08	24.48	23.87	23.89	36,030,800	-0.28(-1.17%)
May 19, 2009	24.08	24.48	24.04	24.18	39,345,816	+0.09(+0.39%)
May 18, 2009	23.57	24.16	23.54	24.08	44,785,336	+1.34(+5.88%)
May 15, 2009	22.95	23.05	22.55	22.75	34,773,788	-0.06(-0.27%)
May 14, 2009	22.47	23.04	22.42	22.81	29,408,324	+0.13(+0.57%)
May 13, 2009	22.85	22.92	22.49	22.68	34,322,928	-0.34(-1.50%)
May 12, 2009	23.36	23.51	22.89	23.02	26,233,584	-0.18(-0.79%)
May 11, 2009	23.39	23.45	23.15	23.20	35,194,428	-1.05(-4.32%)
May 08, 2009	23.93	25.66	23.73	24.25	41,283,276	+1.12(+4.85%)
May 07, 2009	24.10	24.14	23.08	23.13	47,722,520	-0.80(-3.33%)
May 06, 2009	23.75	24.08	23.47	23.93	51,534,776	+0.76(+3.30%)
May 05, 2009	23.27	23.50	22.98	23.16	38,790,992	-0.58(-2.44%)
May 04, 2009	23.69	23.76	23.59	23.74	57,165,856	+1.95(+8.95%)

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.