Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	23.67	23.77	23.29	23.45	126,473,584	-0.24(-1.01%)
Jun 29, 2009	23.73	23.77	23.45	23.69	72,534,520	+0.17(+0.74%)
Jun 26, 2009	23.40	23.64	23.33	23.52	89,308,440	+0.12(+0.53%)
Jun 25, 2009	22.85	23.39	22.79	23.39	114,437,272	+0.68(+2.98%)
Jun 24, 2009	22.82	23.06	22.56	22.72	111,251,992	+0.49(+2.19%)
Jun 23, 2009	22.24	22.30	21.92	22.23	119,706,856	-0.04(-0.16%)
Jun 22, 2009	22.78	22.84	22.25	22.27	111,292,176	-0.84(-3.62%)
Jun 19, 2009	23.30	23.34	23.05	23.10	83,400,096	+0.12(+0.51%)
Jun 18, 2009	22.96	23.20	22.81	22.99	85,988,408	-0.07(-0.28%)
Jun 17, 2009	23.13	23.29	22.80	23.05	129,305,904	-0.26(-1.12%)
Jun 16, 2009	23.80	23.93	23.23	23.31	98,291,016	-0.36(-1.51%)
Jun 15, 2009	24.07	24.09	23.42	23.67	104,152,040	-0.88(-3.59%)
Jun 12, 2009	24.61	24.65	24.30	24.55	76,715,760	-0.40(-1.60%)
Jun 11, 2009	24.54	25.18	24.52	24.95	94,590,080	+0.53(+2.15%)
Jun 10, 2009	24.68	24.70	24.09	24.43	82,516,904	+0.30(+1.26%)
Jun 09, 2009	24.23	24.27	23.79	24.12	85,442,176	+0.04(+0.18%)
Jun 08, 2009	23.89	24.28	23.72	24.08	87,986,112	-0.38(-1.55%)
Jun 05, 2009	24.86	24.86	24.11	24.46	98,522,320	+0.05(+0.21%)
Jun 04, 2009	24.14	24.49	22.40	24.41	98,348,888	+0.44(+1.85%)
Jun 03, 2009	24.91	24.56	23.64	23.96	149,457,504	-0.88(-3.54%)
Jun 02, 2009	24.91	25.08	24.72	24.84	138,285,648	-0.36(-1.44%)
Jun 01, 2009	24.93	25.39	24.81	25.21	103,339,416	+1.02(+4.21%)
May 29, 2009	24.21	24.31	23.93	24.19	96,760,432	+0.36(+1.53%)
May 28, 2009	23.50	23.89	23.30	23.82	96,164,944	+0.71(+3.09%)
May 27, 2009	23.64	23.74	23.10	23.11	134,724,048	-0.27(-1.15%)
May 26, 2009	22.74	23.43	22.54	23.38	92,153,440	+0.28(+1.20%)
May 22, 2009	23.06	23.34	22.98	23.10	60,799,352	+0.10(+0.44%)
May 21, 2009	23.00	23.13	22.73	23.00	86,828,512	-0.44(-1.86%)
May 20, 2009	23.64	23.95	23.35	23.44	105,890,928	+0.07(+0.31%)
May 19, 2009	23.19	23.61	23.10	23.37	101,383,992	+0.26(+1.13%)
May 18, 2009	22.62	23.18	22.56	23.10	102,056,216	+1.22(+5.55%)
May 15, 2009	22.09	22.29	21.72	21.89	73,253,296	-0.20(-0.92%)
May 14, 2009	21.69	22.23	21.67	22.09	61,697,912	+0.31(+1.44%)
May 13, 2009	22.09	22.15	21.71	21.78	92,190,064	-0.83(-3.67%)
May 12, 2009	22.81	22.86	22.32	22.61	68,280,912	+0.16(+0.71%)
May 11, 2009	22.56	22.67	22.30	22.45	80,841,616	-0.54(-2.34%)
May 08, 2009	22.76	23.06	22.51	22.99	104,122,344	+0.86(+3.90%)
May 07, 2009	23.14	23.15	22.07	22.13	104,103,272	-0.69(-3.01%)
May 06, 2009	22.75	22.99	22.48	22.81	101,364,672	+0.38(+1.72%)
May 05, 2009	22.46	22.48	22.17	22.43	94,535,576	-0.20(-0.90%)
May 04, 2009	21.79	23.32	21.72	22.63	135,012,848	+1.46(+6.91%)
May 01, 2009	20.89	21.33	20.80	21.17	78,482,856	+0.31(+1.46%)
Apr 30, 2009	21.07	21.12	20.69	20.86	134,910,000	+0.19(+0.92%)
Apr 29, 2009	20.19	20.86	20.12	20.67	102,212,152	+1.03(+5.26%)
Apr 28, 2009	19.30	19.82	19.28	19.64	65,831,652	-0.07(-0.33%)
Apr 27, 2009	19.79	20.01	19.58	19.71	87,028,576	-0.68(-3.36%)
Apr 24, 2009	20.32	20.50	20.20	20.39	76,285,672	+0.38(+1.89%)
Apr 23, 2009	19.98	20.05	19.72	20.01	82,886,192	+0.31(+1.55%)
Apr 22, 2009	19.59	20.08	19.54	19.71	67,374,408	-0.17(-0.84%)
Apr 21, 2009	19.41	19.92	19.28	19.87	108,507,960	+0.41(+2.13%)
Apr 20, 2009	19.93	19.94	19.44	19.46	111,731,232	-1.00(-4.87%)
Apr 17, 2009	20.56	20.62	20.35	20.46	73,758,376	-0.15(-0.71%)
Apr 16, 2009	20.54	20.74	20.28	20.60	111,420,848	+0.17(+0.86%)
Apr 15, 2009	20.19	20.43	20.07	20.43	75,502,304	+0.29(+1.45%)
Apr 14, 2009	20.34	20.54	20.09	20.13	82,212,712	-0.33(-1.60%)
Apr 13, 2009	20.29	20.56	20.11	20.46	72,344,608	+0.12(+0.61%)
Apr 09, 2009	20.14	20.35	20.11	20.34	123,882,536	+0.85(+4.37%)
Apr 08, 2009	19.36	19.65	19.22	19.49	66,726,408	+0.28(+1.48%)
Apr 07, 2009	19.31	19.45	19.17	19.20	62,739,372	-0.45(-2.30%)
Apr 06, 2009	19.69	19.73	19.33	19.65	97,935,696	-0.25(-1.24%)
Apr 03, 2009	19.53	19.95	19.46	19.90	104,267,720	+0.24(+1.22%)
Apr 02, 2009	19.35	19.95	19.33	19.66	146,987,056	+1.01(+5.42%)

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.