Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	25.97	26.03	25.55	25.90	41,463,048	-0.28(-1.06%)
Jun 29, 2009	26.03	26.27	25.84	26.18	23,736,046	+0.28(+1.07%)
Jun 26, 2009	25.84	26.02	25.67	25.90	29,282,204	+0.27(+1.05%)
Jun 25, 2009	25.26	25.63	25.18	25.63	43,769,388	+0.74(+2.96%)
Jun 24, 2009	25.07	25.34	24.81	24.90	36,113,572	+0.72(+2.99%)
Jun 23, 2009	24.30	24.41	23.85	24.18	33,586,988	-0.18(-0.75%)
Jun 22, 2009	24.72	24.91	24.26	24.36	50,496,328	-0.80(-3.19%)
Jun 19, 2009	25.36	25.38	25.08	25.16	21,310,548	+0.07(+0.30%)
Jun 18, 2009	25.08	25.30	24.72	25.09	28,564,440	-0.13(-0.51%)
Jun 17, 2009	25.10	25.38	24.80	25.22	44,697,472	+0.08(+0.32%)
Jun 16, 2009	25.70	25.82	25.00	25.13	37,998,572	-0.68(-2.62%)
Jun 15, 2009	26.12	26.14	25.52	25.81	31,664,728	-0.90(-3.36%)
Jun 12, 2009	26.67	26.80	26.50	26.71	22,470,172	-0.38(-1.40%)
Jun 11, 2009	26.86	27.52	26.84	27.09	35,487,128	+0.64(+2.43%)
Jun 10, 2009	26.71	26.81	26.07	26.44	37,359,764	+0.74(+2.89%)
Jun 09, 2009	25.72	25.87	25.48	25.70	25,483,912	-0.32(-1.24%)
Jun 08, 2009	25.76	26.17	25.57	26.03	29,116,138	-0.33(-1.26%)
Jun 05, 2009	26.75	26.77	26.04	26.36	38,170,616	+0.20(+0.75%)
Jun 04, 2009	25.94	26.20	25.76	26.16	37,029,204	+0.49(+1.92%)
Jun 03, 2009	26.09	26.13	25.38	25.67	41,238,556	-0.47(-1.80%)
Jun 02, 2009	26.03	26.38	25.91	26.14	42,790,488	-0.55(-2.05%)
Jun 01, 2009	26.47	26.84	26.29	26.69	42,929,268	+1.46(+5.78%)
May 29, 2009	24.99	25.32	24.82	25.23	40,625,288	+0.82(+3.35%)
May 28, 2009	24.11	24.56	23.95	24.41	37,428,368	+0.54(+2.26%)
May 27, 2009	24.33	24.53	23.83	23.87	40,447,516	+0.16(+0.68%)
May 26, 2009	23.12	23.91	23.01	23.71	36,825,616	+0.29(+1.24%)
May 22, 2009	23.60	23.67	23.33	23.42	21,055,156	-0.03(-0.12%)
May 21, 2009	23.40	23.57	23.11	23.45	37,245,956	-0.44(-1.84%)
May 20, 2009	24.07	24.47	23.87	23.89	36,043,096	-0.28(-1.17%)
May 19, 2009	24.07	24.47	24.03	24.17	39,359,240	+0.09(+0.39%)
May 18, 2009	23.56	24.16	23.53	24.07	44,800,620	+1.34(+5.88%)
May 15, 2009	22.95	23.04	22.54	22.74	34,785,656	-0.06(-0.27%)
May 14, 2009	22.46	23.03	22.41	22.80	29,418,358	+0.13(+0.57%)
May 13, 2009	22.84	22.91	22.48	22.67	34,334,640	-0.34(-1.50%)
May 12, 2009	23.35	23.50	22.89	23.01	26,242,536	-0.18(-0.79%)
May 11, 2009	23.39	23.44	23.14	23.20	35,206,436	-1.05(-4.32%)
May 08, 2009	23.92	25.65	23.73	24.24	41,297,364	+1.12(+4.85%)
May 07, 2009	24.09	24.14	23.07	23.12	47,738,804	-0.80(-3.33%)
May 06, 2009	23.74	24.07	23.46	23.92	51,552,360	+0.76(+3.30%)
May 05, 2009	23.26	23.49	22.97	23.16	38,804,232	-0.58(-2.44%)
May 04, 2009	23.68	23.75	23.58	23.74	57,185,360	+1.95(+8.95%)
May 01, 2009	21.51	21.91	21.46	21.79	22,351,456	+0.20(+0.91%)
Apr 30, 2009	21.73	21.83	21.34	21.59	47,064,892	+0.01(+0.06%)
Apr 29, 2009	21.11	21.81	21.11	21.58	41,505,632	+0.95(+4.62%)
Apr 28, 2009	20.40	20.89	20.30	20.62	39,672,756	-0.23(-1.10%)
Apr 27, 2009	20.99	21.17	20.73	20.85	47,463,116	-0.97(-4.42%)
Apr 24, 2009	21.63	21.93	21.60	21.82	27,164,204	+0.41(+1.92%)
Apr 23, 2009	21.37	21.50	21.08	21.41	35,459,400	+0.38(+1.83%)
Apr 22, 2009	20.91	21.41	20.83	21.02	41,528,512	-0.73(-3.35%)
Apr 21, 2009	21.10	21.78	20.98	21.75	32,313,954	+0.57(+2.71%)
Apr 20, 2009	21.82	21.83	21.09	21.18	32,313,884	-0.72(-3.30%)
Apr 17, 2009	21.96	22.10	21.81	21.90	34,540,136	-0.34(-1.51%)
Apr 16, 2009	22.20	22.40	21.86	22.24	37,673,304	-0.10(-0.46%)
Apr 15, 2009	21.94	22.45	21.91	22.34	42,878,672	+0.69(+3.18%)
Apr 14, 2009	21.73	22.01	21.56	21.65	38,753,040	-0.07(-0.31%)
Apr 13, 2009	21.58	21.94	21.45	21.72	32,918,804	+0.22(+1.00%)
Apr 09, 2009	21.41	21.54	21.26	21.50	34,666,160	+0.90(+4.39%)
Apr 08, 2009	20.56	20.74	20.33	20.60	39,045,568	+0.15(+0.73%)
Apr 07, 2009	20.52	20.71	20.33	20.45	37,219,488	-0.41(-1.97%)
Apr 06, 2009	20.79	20.92	20.48	20.86	34,173,632	-0.03(-0.16%)
Apr 03, 2009	20.69	20.95	20.50	20.89	40,499,596	+0.10(+0.49%)
Apr 02, 2009	20.58	21.25	20.52	20.79	76,552,752	+1.07(+5.41%)

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.