Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	18.05	18.43	17.95	18.09	522,367	-0.07(-0.41%)
Jun 29, 2009	18.01	18.39	18.01	18.17	331,776	+0.16(+0.89%)
Jun 26, 2009	17.89	18.13	17.72	18.01	293,041	+0.15(+0.81%)
Jun 25, 2009	17.69	17.96	17.64	17.86	380,688	+0.45(+2.59%)
Jun 24, 2009	17.20	17.66	17.17	17.41	366,651	+0.15(+0.84%)
Jun 23, 2009	17.47	17.83	17.24	17.27	494,902	-0.28(-1.60%)
Jun 22, 2009	18.00	18.08	17.39	17.55	471,297	-0.48(-2.68%)
Jun 19, 2009	18.02	18.21	17.84	18.03	300,027	+0.01(+0.08%)
Jun 18, 2009	18.29	18.35	17.97	18.02	445,442	-0.09(-0.52%)
Jun 17, 2009	18.17	18.28	17.60	18.11	977,164	-0.17(-0.95%)
Jun 16, 2009	19.06	19.21	18.21	18.28	780,596	-0.79(-4.13%)
Jun 15, 2009	19.07	19.19	18.91	19.07	327,999	-0.07(-0.39%)
Jun 12, 2009	18.79	19.20	18.66	19.15	292,872	+0.33(+1.74%)
Jun 11, 2009	18.63	18.98	18.51	18.82	494,051	+0.19(+1.01%)
Jun 10, 2009	18.82	18.96	18.30	18.63	454,320	-0.15(-0.82%)
Jun 09, 2009	19.15	19.20	18.76	18.79	437,195	-0.33(-1.72%)
Jun 08, 2009	19.17	19.19	18.84	19.11	352,295	-0.46(-2.35%)
Jun 05, 2009	19.53	19.80	19.21	19.57	448,472	+0.08(+0.41%)
Jun 04, 2009	19.24	19.68	19.23	19.49	284,779	+0.38(+1.99%)
Jun 03, 2009	19.61	19.61	18.84	19.11	381,897	-0.47(-2.42%)
Jun 02, 2009	19.61	19.86	19.28	19.59	439,313	-0.01(-0.07%)
Jun 01, 2009	19.61	20.10	19.01	19.60	472,192	+0.68(+3.59%)
May 29, 2009	18.87	19.04	18.72	18.92	429,088	+0.20(+1.08%)
May 28, 2009	18.77	18.77	18.45	18.72	423,185	+0.13(+0.68%)
May 27, 2009	18.41	18.76	18.41	18.59	431,764	+0.25(+1.38%)
May 26, 2009	17.83	18.35	17.83	18.34	364,540	+0.45(+2.54%)
May 22, 2009	17.93	18.09	17.54	17.88	424,786	+0.05(+0.29%)
May 21, 2009	18.40	18.40	17.55	17.83	620,367	-0.17(-0.96%)
May 20, 2009	17.63	18.33	17.63	18.01	781,322	+0.43(+2.43%)
May 19, 2009	17.54	17.68	17.07	17.58	443,192	+0.50(+2.91%)
May 18, 2009	16.48	17.40	16.48	17.08	474,329	+0.68(+4.12%)
May 15, 2009	17.21	17.21	16.27	16.41	601,616	-0.28(-1.66%)
May 14, 2009	16.53	16.73	16.13	16.68	521,575	+0.13(+0.76%)
May 13, 2009	17.05	17.12	16.30	16.56	636,657	-0.63(-3.66%)
May 12, 2009	17.48	17.69	16.97	17.19	570,227	-0.28(-1.61%)
May 11, 2009	17.65	17.65	17.09	17.47	489,922	-0.14(-0.80%)
May 08, 2009	17.06	17.61	17.06	17.61	579,877	+0.63(+3.73%)
May 07, 2009	17.26	17.70	16.91	16.98	442,759	-0.19(-1.09%)
May 06, 2009	17.30	17.52	17.13	17.16	707,790	+0.10(+0.58%)
May 05, 2009	17.67	17.67	16.88	17.06	749,331	-0.47(-2.70%)
May 04, 2009	17.25	17.63	17.20	17.54	1,262,507	+0.46(+2.72%)
May 01, 2009	17.01	17.43	16.65	17.07	790,899	+0.07(+0.39%)
Apr 30, 2009	17.69	17.72	16.92	17.01	808,484	-0.42(-2.39%)
Apr 29, 2009	17.21	17.49	17.20	17.43	694,472	+0.45(+2.62%)
Apr 28, 2009	16.58	17.19	16.58	16.98	797,898	+0.31(+1.88%)
Apr 27, 2009	16.39	16.82	16.12	16.67	698,699	+0.15(+0.94%)
Apr 24, 2009	16.59	16.72	16.32	16.51	504,831	+0.10(+0.63%)
Apr 23, 2009	16.30	16.63	16.24	16.41	805,910	+0.23(+1.45%)
Apr 22, 2009	16.02	16.41	15.91	16.17	535,603	+0.09(+0.58%)
Apr 21, 2009	15.76	16.14	15.55	16.08	955,694	+0.30(+1.87%)
Apr 20, 2009	16.75	16.75	15.77	15.78	795,469	-1.01(-6.03%)
Apr 17, 2009	16.90	16.99	16.59	16.80	652,267	+0.29(+1.76%)
Apr 16, 2009	16.35	16.69	16.18	16.51	889,645	+0.36(+2.24%)
Apr 15, 2009	15.87	16.27	15.83	16.15	789,997	+0.34(+2.14%)
Apr 14, 2009	15.64	16.11	15.51	15.81	681,466	+0.23(+1.47%)
Apr 13, 2009	15.37	15.69	15.10	15.58	702,781	+0.11(+0.73%)
Apr 09, 2009	15.52	15.52	15.17	15.47	553,303	+0.27(+1.79%)
Apr 08, 2009	14.85	15.24	14.75	15.19	367,351	+0.35(+2.34%)
Apr 07, 2009	15.04	15.11	14.76	14.85	487,869	-0.26(-1.74%)
Apr 06, 2009	14.92	15.12	14.76	15.11	658,411	+0.14(+0.94%)
Apr 03, 2009	14.74	15.06	14.57	14.97	610,756	+0.18(+1.20%)
Apr 02, 2009	14.71	15.01	14.63	14.79	954,871	+0.31(+2.14%)

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.