Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	18.86	19.15	18.28	18.57	45,219,068	-0.08(-0.44%)
Jun 29, 2009	19.00	19.10	18.47	18.65	37,599,164	-0.08(-0.44%)
Jun 26, 2009	18.85	19.03	18.58	18.73	37,270,572	-0.07(-0.39%)
Jun 25, 2009	18.32	18.91	18.23	18.81	47,657,612	+0.72(+4.00%)
Jun 24, 2009	18.14	18.71	17.83	18.09	59,712,024	+0.60(+3.43%)
Jun 23, 2009	17.17	17.71	16.94	17.49	62,732,296	+0.74(+4.43%)
Jun 22, 2009	18.14	18.15	16.71	16.74	68,116,208	-2.13(-11.29%)
Jun 19, 2009	19.09	19.41	18.64	18.88	42,616,572	+0.16(+0.85%)
Jun 18, 2009	18.57	19.05	18.27	18.72	46,304,028	+0.01(+0.04%)
Jun 17, 2009	19.42	19.08	18.07	18.71	76,167,864	-0.71(-3.65%)
Jun 16, 2009	20.81	20.90	19.28	19.42	63,522,856	-1.02(-4.99%)
Jun 15, 2009	21.11	21.17	20.43	20.44	45,042,592	-1.25(-5.76%)
Jun 12, 2009	22.01	22.34	21.53	21.68	46,339,040	-0.71(-3.16%)
Jun 11, 2009	22.30	22.81	21.98	22.39	49,501,928	+0.20(+0.89%)
Jun 10, 2009	22.29	22.52	21.46	22.20	55,725,364	+0.34(+1.58%)
Jun 09, 2009	21.24	22.08	20.96	21.85	46,098,328	+0.92(+4.39%)
Jun 08, 2009	20.61	21.12	20.34	20.93	31,400,748	-0.25(-1.19%)
Jun 05, 2009	20.94	21.66	20.43	21.18	47,103,320	+0.31(+1.47%)
Jun 04, 2009	20.15	21.00	19.78	20.88	40,967,892	+0.99(+4.98%)
Jun 03, 2009	20.75	20.82	19.31	19.89	56,072,176	-1.19(-5.66%)
Jun 02, 2009	21.38	21.86	20.92	21.08	46,804,228	-0.46(-2.13%)
Jun 01, 2009	20.17	22.03	20.98	21.54	52,874,880	+1.37(+6.78%)
May 29, 2009	19.97	20.18	19.50	20.17	44,912,864	+0.83(+4.27%)
May 28, 2009	18.76	19.66	18.52	19.35	47,058,848	+0.91(+4.92%)
May 27, 2009	18.63	19.27	18.39	18.44	40,668,296	-0.09(-0.48%)
May 26, 2009	17.51	18.73	17.26	18.53	32,334,390	+0.61(+3.41%)
May 22, 2009	18.39	18.51	17.87	17.92	31,545,568	-0.11(-0.64%)
May 21, 2009	18.14	18.30	17.75	18.03	39,342,884	-0.50(-2.70%)
May 20, 2009	18.27	19.39	18.42	18.53	35,962,864	+0.18(+0.97%)
May 19, 2009	18.27	18.72	18.06	18.35	32,460,952	+0.32(+1.75%)
May 18, 2009	17.10	18.06	17.06	18.04	39,703,164	+1.30(+7.75%)
May 15, 2009	17.22	17.49	16.51	16.74	41,415,480	-0.35(-2.04%)
May 14, 2009	16.92	17.51	16.50	17.09	44,693,964	+0.04(+0.22%)
May 13, 2009	17.46	17.83	16.88	17.05	46,585,956	-1.15(-6.31%)
May 12, 2009	19.05	19.33	17.65	18.20	47,408,140	-0.69(-3.67%)
May 11, 2009	18.55	18.93	18.19	18.89	33,161,838	-0.30(-1.58%)
May 08, 2009	18.67	19.35	18.50	19.20	44,696,824	+1.17(+6.50%)
May 07, 2009	19.51	19.51	17.85	18.03	49,638,260	-1.19(-6.19%)
May 06, 2009	19.20	19.64	18.99	19.22	59,702,560	+0.68(+3.68%)
May 05, 2009	18.11	18.71	17.56	18.53	53,846,940	+0.51(+2.82%)
May 04, 2009	17.96	18.04	17.81	18.03	58,374,816	+1.54(+9.35%)
May 01, 2009	15.78	16.90	15.74	16.48	45,919,632	+0.68(+4.29%)
Apr 30, 2009	15.57	16.11	15.39	15.81	49,015,592	+0.63(+4.13%)
Apr 29, 2009	14.56	15.41	14.47	15.18	46,625,996	+1.00(+7.03%)
Apr 28, 2009	14.34	14.58	14.15	14.18	42,517,216	-0.52(-3.55%)
Apr 27, 2009	14.62	15.01	14.42	14.71	35,251,100	-0.46(-3.05%)
Apr 24, 2009	14.86	15.34	14.66	15.17	41,931,776	+0.66(+4.52%)
Apr 23, 2009	14.83	14.93	14.28	14.51	44,016,700	-0.48(-3.19%)
Apr 22, 2009	14.61	15.84	14.47	14.99	61,916,452	-0.03(-0.20%)
Apr 21, 2009	14.10	15.10	14.08	15.02	43,585,368	+0.53(+3.63%)
Apr 20, 2009	15.21	15.38	14.45	14.49	49,042,780	-1.59(-9.88%)
Apr 17, 2009	16.14	16.23	15.74	16.08	39,330,376	-0.13(-0.78%)
Apr 16, 2009	16.65	16.68	15.81	16.21	47,178,732	-0.39(-2.37%)
Apr 15, 2009	16.44	16.65	16.18	16.60	44,566,420	+0.20(+1.22%)
Apr 14, 2009	16.76	17.13	16.36	16.40	47,045,596	-0.49(-2.92%)
Apr 13, 2009	16.68	17.06	16.07	16.90	48,402,640	+0.55(+3.38%)
Apr 09, 2009	15.88	16.40	15.63	16.34	53,312,336	+1.29(+8.57%)
Apr 08, 2009	15.42	15.60	14.71	15.05	43,251,316	-0.27(-1.79%)
Apr 07, 2009	15.18	15.83	15.16	15.33	48,216,124	-0.14(-0.93%)
Apr 06, 2009	15.33	15.51	14.96	15.47	42,925,312	-0.34(-2.16%)
Apr 03, 2009	15.34	16.21	15.29	15.81	54,178,392	+0.41(+2.65%)
Apr 02, 2009	15.37	15.89	15.32	15.41	58,481,388	+0.69(+4.68%)

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.