Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	22.05	22.11	21.22	21.76	9,013,430	-0.33(-1.48%)
Jun 29, 2009	21.61	22.25	21.51	22.09	7,811,073	+0.60(+2.80%)
Jun 26, 2009	21.63	21.74	21.14	21.49	8,864,660	-0.16(-0.73%)
Jun 25, 2009	21.26	21.72	21.25	21.64	8,893,925	+0.42(+1.98%)
Jun 24, 2009	21.09	21.82	20.93	21.22	7,083,141	+0.36(+1.74%)
Jun 23, 2009	20.63	21.16	20.29	20.86	8,277,289	+0.42(+2.06%)
Jun 22, 2009	22.02	22.02	20.41	20.44	12,775,034	-1.91(-8.53%)
Jun 19, 2009	22.39	22.48	21.92	22.34	14,030,575	+0.67(+3.07%)
Jun 18, 2009	21.08	22.23	21.08	21.68	13,172,340	+0.79(+3.78%)
Jun 17, 2009	21.13	21.39	20.51	20.89	11,993,817	-0.25(-1.16%)
Jun 16, 2009	21.60	21.77	21.05	21.13	8,218,734	-0.13(-0.62%)
Jun 15, 2009	21.43	21.71	21.15	21.27	9,570,004	-0.45(-2.09%)
Jun 12, 2009	22.27	22.46	21.46	21.72	9,811,757	-0.67(-3.00%)
Jun 11, 2009	22.44	23.13	22.21	22.39	11,951,520	-0.22(-0.96%)
Jun 10, 2009	23.33	23.54	22.14	22.61	13,707,608	-0.49(-2.13%)
Jun 09, 2009	23.58	23.58	22.77	23.10	11,450,628	-0.34(-1.47%)
Jun 08, 2009	23.27	23.65	22.95	23.44	13,159,414	-0.50(-2.08%)
Jun 05, 2009	25.49	25.54	23.64	23.94	15,705,033	-0.65(-2.64%)
Jun 04, 2009	24.00	25.05	23.90	24.59	17,896,094	+0.91(+3.83%)
Jun 03, 2009	23.93	24.11	23.48	23.68	56,834,644	-0.70(-2.85%)
Jun 02, 2009	23.32	24.89	23.14	24.38	20,141,438	+1.27(+5.52%)
Jun 01, 2009	23.10	23.37	22.51	23.10	18,314,476	-0.23(-0.98%)
May 29, 2009	23.06	23.39	22.51	23.33	10,008,921	+0.26(+1.14%)
May 28, 2009	22.80	23.21	22.34	23.07	12,218,768	+0.53(+2.33%)
May 27, 2009	23.58	23.94	22.53	22.54	15,556,302	-0.60(-2.60%)
May 26, 2009	23.12	23.41	22.50	23.15	16,144,697	-0.01(-0.03%)
May 22, 2009	23.93	24.09	23.10	23.15	9,989,667	-0.58(-2.44%)
May 21, 2009	23.39	24.38	22.99	23.73	12,247,682	-0.10(-0.42%)
May 20, 2009	25.11	25.81	23.60	23.83	15,360,690	-0.70(-2.84%)
May 19, 2009	23.86	25.51	23.41	24.53	17,860,524	+0.18(+0.74%)
May 18, 2009	22.37	24.51	22.22	24.34	17,626,064	+2.27(+10.30%)
May 15, 2009	23.96	23.96	21.78	22.07	23,367,912	-0.95(-4.11%)
May 14, 2009	21.85	23.37	21.22	23.02	17,269,492	+0.78(+3.52%)
May 13, 2009	22.10	23.24	21.40	22.23	27,751,388	-0.75(-3.26%)
May 12, 2009	24.00	24.43	22.39	22.98	21,876,280	-0.60(-2.53%)
May 11, 2009	25.90	25.93	23.24	23.58	28,382,736	-3.31(-12.33%)
May 08, 2009	25.44	27.12	24.21	26.89	27,184,702	+3.26(+13.78%)
May 07, 2009	22.15	25.78	22.07	23.64	59,243,084	+2.84(+13.66%)
May 06, 2009	18.61	21.92	18.41	20.80	34,549,120	+2.67(+14.74%)
May 05, 2009	17.43	18.47	17.43	18.12	14,540,808	+0.13(+0.71%)
May 04, 2009	16.87	18.18	16.56	18.00	18,508,414	+1.52(+9.23%)
May 01, 2009	16.46	17.07	16.31	16.47	10,948,950	-0.41(-2.42%)
Apr 30, 2009	16.78	17.51	16.69	16.88	14,278,722	+0.43(+2.59%)
Apr 29, 2009	15.39	16.75	15.39	16.46	13,239,531	+1.32(+8.69%)
Apr 28, 2009	15.11	15.65	15.00	15.14	12,876,665	-0.43(-2.74%)
Apr 27, 2009	15.95	16.46	15.36	15.57	15,413,493	-0.99(-6.00%)
Apr 24, 2009	15.57	16.90	15.23	16.56	21,248,042	+1.61(+10.75%)
Apr 23, 2009	14.53	15.10	13.84	14.95	14,709,475	+0.74(+5.18%)
Apr 22, 2009	14.29	15.05	13.59	14.22	18,408,066	-0.85(-5.63%)
Apr 21, 2009	12.96	15.11	12.66	15.07	18,847,968	+1.40(+10.22%)
Apr 20, 2009	15.50	15.79	13.63	13.67	18,272,934	-2.42(-15.04%)
Apr 17, 2009	15.97	16.48	15.20	16.09	19,663,594	+0.19(+1.18%)
Apr 16, 2009	16.37	16.55	15.59	15.90	15,552,284	-0.27(-1.66%)
Apr 15, 2009	15.12	16.24	14.56	16.17	17,018,426	+0.87(+5.65%)
Apr 14, 2009	16.74	16.97	15.12	15.31	19,387,438	-1.63(-9.63%)
Apr 13, 2009	15.62	17.23	15.32	16.94	16,895,522	+0.86(+5.35%)
Apr 09, 2009	14.60	16.10	14.47	16.08	26,504,304	+2.16(+15.50%)
Apr 08, 2009	14.48	14.79	13.32	13.92	30,179,564	+1.00(+7.74%)
Apr 07, 2009	12.76	13.30	12.57	12.92	17,501,282	-0.42(-3.11%)
Apr 06, 2009	13.14	13.52	12.98	13.34	14,770,090	-0.60(-4.32%)
Apr 03, 2009	13.04	13.94	12.65	13.94	21,213,726	+0.71(+5.39%)
Apr 02, 2009	12.86	13.45	12.60	13.22	28,249,772	+1.24(+10.34%)

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.