Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2009	17.55	19.58	17.52	19.09	80,547,120	+1.61(+9.22%)
Apr 30, 2009	17.58	18.09	17.36	17.48	66,216,612	+0.68(+4.05%)
Apr 29, 2009	15.86	17.19	15.72	16.80	63,710,232	+1.21(+7.73%)
Apr 28, 2009	15.43	22.17	15.30	15.60	37,372,672	-0.13(-0.80%)
Apr 27, 2009	15.97	16.48	15.65	15.72	45,071,360	-0.52(-3.19%)
Apr 24, 2009	16.53	16.73	15.77	16.24	72,796,680	+0.00(+0.00%)
Apr 23, 2009	16.79	16.98	15.65	16.24	84,280,064	-0.35(-2.14%)
Apr 22, 2009	16.75	18.15	16.46	16.59	140,594,768	-1.67(-9.15%)
Apr 21, 2009	17.05	18.57	16.73	18.26	67,761,416	+0.87(+5.02%)
Apr 20, 2009	17.88	18.63	17.38	17.39	61,340,616	-1.09(-5.92%)
Apr 17, 2009	17.65	19.14	17.43	18.49	69,799,080	+0.76(+4.30%)
Apr 16, 2009	17.44	18.04	17.15	17.73	54,163,944	+0.38(+2.22%)
Apr 15, 2009	17.33	17.55	16.28	17.34	70,840,296	-0.16(-0.93%)
Apr 14, 2009	18.89	19.20	17.42	17.50	65,162,960	-1.43(-7.54%)
Apr 13, 2009	18.17	20.22	18.12	18.93	60,952,440	+0.18(+0.99%)
Apr 09, 2009	17.82	18.76	17.19	18.75	71,931,200	+1.97(+11.72%)
Apr 08, 2009	17.58	17.58	16.36	16.78	50,899,368	-0.47(-2.70%)
Apr 07, 2009	16.57	18.09	16.56	17.24	61,464,768	+0.01(+0.04%)
Apr 06, 2009	17.07	17.38	16.75	17.24	47,597,876	-0.55(-3.12%)
Apr 03, 2009	16.71	17.87	16.32	17.79	71,184,224	+0.70(+4.11%)
Apr 02, 2009	18.45	18.49	16.97	17.09	91,632,552	-0.46(-2.61%)

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.