Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	23.59	23.72	23.09	23.25	57,853,840	-0.33(-1.42%)
Jun 29, 2009	23.55	23.66	23.21	23.59	51,190,172	+0.10(+0.44%)
Jun 26, 2009	23.10	23.68	22.82	23.48	68,537,808	+0.21(+0.91%)
Jun 25, 2009	22.53	23.30	22.45	23.27	83,895,136	+0.46(+2.03%)
Jun 24, 2009	23.03	23.13	22.54	22.81	73,975,584	-0.07(-0.33%)
Jun 23, 2009	22.57	23.24	22.45	22.88	86,592,664	+0.48(+2.13%)
Jun 22, 2009	23.65	23.86	22.40	22.41	103,245,784	-1.45(-6.09%)
Jun 19, 2009	23.62	23.94	23.03	23.86	112,965,560	+0.57(+2.43%)
Jun 18, 2009	22.39	23.39	22.39	23.29	93,647,488	+0.98(+4.40%)
Jun 17, 2009	22.84	22.85	21.94	22.31	95,984,544	-0.52(-2.30%)
Jun 16, 2009	23.36	23.44	22.76	22.84	82,624,776	-0.86(-3.64%)
Jun 15, 2009	23.78	23.89	23.13	23.70	81,207,528	-0.25(-1.04%)
Jun 12, 2009	23.76	24.16	23.72	23.95	60,384,108	+0.13(+0.54%)
Jun 11, 2009	23.91	24.45	23.55	23.82	97,603,528	+0.07(+0.29%)
Jun 10, 2009	24.25	24.32	23.43	23.75	88,272,944	-0.29(-1.19%)
Jun 09, 2009	24.35	24.39	23.92	24.04	86,475,432	-0.09(-0.37%)
Jun 08, 2009	24.19	24.36	23.83	24.13	90,361,664	+0.57(+2.43%)
Jun 05, 2009	24.35	24.38	23.52	23.55	90,337,936	-0.55(-2.26%)
Jun 04, 2009	23.45	24.16	23.33	24.10	104,046,712	+0.93(+4.03%)
Jun 03, 2009	23.91	23.84	22.94	23.16	105,743,144	-0.35(-1.50%)
Jun 02, 2009	23.91	24.21	23.49	23.52	233,697,616	-1.10(-4.47%)
Jun 01, 2009	25.50	25.72	24.38	24.62	132,078,136	-0.54(-2.14%)
May 29, 2009	24.78	25.27	24.32	25.15	90,863,152	+0.17(+0.68%)
May 28, 2009	23.93	25.00	23.59	24.98	96,935,600	+1.36(+5.74%)
May 27, 2009	24.88	25.03	23.63	23.63	112,033,984	-1.28(-5.15%)
May 26, 2009	23.26	24.92	23.26	24.91	96,027,480	+1.45(+6.19%)
May 22, 2009	24.04	24.06	23.46	23.46	57,546,888	-0.33(-1.40%)
May 21, 2009	23.31	24.11	22.95	23.79	95,416,480	+0.24(+1.01%)
May 20, 2009	24.96	25.06	23.36	23.55	113,060,560	-0.86(-3.52%)
May 19, 2009	25.43	25.69	24.38	24.41	87,722,824	-0.99(-3.89%)
May 18, 2009	24.34	25.46	24.00	25.40	105,186,160	+1.60(+6.73%)
May 15, 2009	24.17	24.32	23.45	23.80	100,191,464	-0.43(-1.77%)
May 14, 2009	23.26	24.28	23.06	24.23	100,871,016	+1.02(+4.38%)
May 13, 2009	23.66	24.04	22.96	23.21	120,483,904	-0.89(-3.71%)
May 12, 2009	24.70	24.72	23.22	24.11	138,085,536	-0.32(-1.31%)
May 11, 2009	25.46	26.03	24.43	24.43	127,298,312	-2.12(-7.99%)
May 08, 2009	25.09	26.55	24.68	26.55	161,398,976	+2.66(+11.14%)
May 07, 2009	26.25	26.40	23.68	23.89	165,940,560	-1.49(-5.86%)
May 06, 2009	24.42	25.46	24.24	25.37	150,369,264	+1.64(+6.89%)
May 05, 2009	24.17	24.51	23.49	23.74	93,131,720	-0.66(-2.71%)
May 04, 2009	22.54	24.53	22.43	24.40	148,010,752	+2.25(+10.16%)
May 01, 2009	22.39	23.02	21.86	22.15	100,122,720	-0.35(-1.55%)
Apr 30, 2009	23.87	24.00	22.33	22.50	138,590,592	-0.68(-2.94%)
Apr 29, 2009	22.80	23.56	22.67	23.18	124,215,344	+0.78(+3.47%)
Apr 28, 2009	22.05	22.99	22.01	22.40	96,507,368	+0.05(+0.24%)
Apr 27, 2009	22.18	23.02	10.42	22.35	99,504,312	-0.41(-1.80%)
Apr 24, 2009	22.95	23.52	21.98	22.76	171,772,544	+0.12(+0.51%)
Apr 23, 2009	21.97	23.01	21.58	22.64	131,061,904	+0.89(+4.11%)
Apr 22, 2009	21.57	23.27	21.35	21.75	181,967,792	-0.43(-1.94%)
Apr 21, 2009	19.82	22.19	19.68	22.18	169,591,264	+1.94(+9.57%)
Apr 20, 2009	21.66	22.10	20.21	20.24	160,292,768	-2.43(-10.73%)
Apr 17, 2009	22.73	23.16	22.18	22.67	153,970,096	+0.01(+0.06%)
Apr 16, 2009	23.18	23.18	22.06	22.66	194,950,288	+0.46(+2.09%)
Apr 15, 2009	20.87	22.48	20.64	22.20	158,279,056	+1.27(+6.06%)
Apr 14, 2009	22.52	22.67	20.89	20.93	160,635,776	-2.05(-8.90%)
Apr 13, 2009	21.82	23.28	21.68	22.97	161,551,232	+0.65(+2.90%)
Apr 09, 2009	20.75	22.56	20.59	22.33	216,975,392	+3.63(+19.40%)
Apr 08, 2009	18.71	18.97	18.07	18.70	97,579,520	+0.12(+0.66%)
Apr 07, 2009	18.60	19.12	18.41	18.58	107,971,224	-0.65(-3.37%)
Apr 06, 2009	19.27	19.70	18.87	19.22	105,810,280	-0.74(-3.69%)
Apr 03, 2009	19.07	19.96	18.75	19.96	118,745,808	+0.76(+3.98%)
Apr 02, 2009	20.16	20.23	18.69	19.20	193,360,000	+0.05(+0.25%)

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.