Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	18.68	18.76	18.35	18.49	404,733	-0.18(-0.95%)
Jun 29, 2009	18.60	18.78	18.46	18.67	411,223	+0.16(+0.84%)
Jun 26, 2009	18.52	18.63	18.43	18.51	923,459	-0.01(-0.05%)
Jun 25, 2009	18.32	18.57	18.29	18.52	633,270	+0.42(+2.33%)
Jun 24, 2009	18.11	18.43	17.99	18.10	622,874	+0.12(+0.68%)
Jun 23, 2009	18.07	18.10	17.80	17.98	644,709	-0.08(-0.44%)
Jun 22, 2009	18.54	18.55	18.02	18.06	912,186	-0.63(-3.38%)
Jun 19, 2009	18.89	18.94	18.62	18.69	765,513	-0.02(-0.09%)
Jun 18, 2009	18.72	18.80	18.45	18.71	287,447	+0.00(+0.02%)
Jun 17, 2009	18.82	18.86	18.54	18.71	668,852	-0.11(-0.59%)
Jun 16, 2009	19.22	19.32	18.79	18.82	442,813	-0.38(-1.96%)
Jun 15, 2009	19.46	19.46	18.99	19.19	412,387	-0.54(-2.71%)
Jun 12, 2009	19.63	19.73	19.45	19.73	313,252	+0.02(+0.09%)
Jun 11, 2009	19.72	19.96	19.70	19.71	331,899	-0.02(-0.09%)
Jun 10, 2009	19.95	19.99	19.40	19.73	360,340	-0.04(-0.18%)
Jun 09, 2009	19.82	19.87	19.63	19.76	335,051	+0.03(+0.16%)
Jun 08, 2009	19.55	19.90	19.41	19.73	395,788	-0.08(-0.42%)
Jun 05, 2009	20.01	20.09	19.67	19.82	716,126	+0.15(+0.76%)
Jun 04, 2009	19.43	19.70	19.30	19.67	257,672	+0.33(+1.69%)
Jun 03, 2009	19.59	19.59	19.14	19.34	275,406	-0.39(-2.00%)
Jun 02, 2009	19.58	19.82	19.54	19.73	260,236	+0.10(+0.50%)
Jun 01, 2009	19.05	19.68	18.97	19.63	341,797	+0.85(+4.55%)
May 29, 2009	18.50	18.78	18.42	18.78	167,022	+0.33(+1.77%)
May 28, 2009	18.43	18.52	18.02	18.45	474,681	+0.15(+0.80%)
May 27, 2009	18.66	18.76	18.27	18.31	302,165	-0.42(-2.22%)
May 26, 2009	17.95	18.79	17.94	18.72	272,218	+0.59(+3.24%)
May 22, 2009	18.20	18.35	18.01	18.14	318,716	-0.02(-0.10%)
May 21, 2009	18.47	18.47	17.97	18.15	480,390	-0.58(-3.12%)
May 20, 2009	18.97	19.26	18.69	18.74	436,966	+0.00(+0.00%)
May 19, 2009	18.71	18.94	18.59	18.74	129,563	+0.04(+0.21%)
May 18, 2009	18.25	18.71	18.24	18.70	181,905	+0.61(+3.35%)
May 15, 2009	18.09	18.42	17.98	18.09	272,485	-0.08(-0.44%)
May 14, 2009	17.96	18.34	17.91	18.17	463,291	+0.18(+1.01%)
May 13, 2009	18.36	18.42	17.88	17.99	450,188	-0.79(-4.19%)
May 12, 2009	18.98	19.09	18.42	18.78	543,566	-0.21(-1.12%)
May 11, 2009	19.33	19.39	18.90	18.99	703,990	-0.49(-2.52%)
May 08, 2009	19.33	19.52	19.04	19.48	1,563,893	+0.58(+3.09%)
May 07, 2009	19.45	19.64	18.75	18.90	813,662	-0.38(-1.95%)
May 06, 2009	19.38	19.38	18.92	19.27	364,227	+0.29(+1.51%)
May 05, 2009	18.86	19.11	18.76	18.98	431,048	+0.02(+0.09%)
May 04, 2009	18.59	18.98	18.48	18.97	471,030	+0.60(+3.25%)
May 01, 2009	18.28	18.52	18.09	18.37	313,456	+0.20(+1.12%)
Apr 30, 2009	18.18	18.62	18.11	18.17	797,454	+0.10(+0.54%)
Apr 29, 2009	17.74	18.30	17.58	18.07	941,555	+0.52(+2.95%)
Apr 28, 2009	17.66	17.76	17.37	17.55	470,804	-0.18(-1.00%)
Apr 27, 2009	17.68	18.02	17.60	17.73	308,278	-0.22(-1.23%)
Apr 24, 2009	17.66	18.10	17.64	17.95	622,892	+0.39(+2.24%)
Apr 23, 2009	17.41	17.60	17.16	17.56	697,309	+0.16(+0.92%)
Apr 22, 2009	16.91	17.85	16.91	17.40	721,701	+0.20(+1.18%)
Apr 21, 2009	16.54	17.22	16.52	17.19	647,026	+0.43(+2.59%)
Apr 20, 2009	17.38	17.38	16.71	16.76	414,856	-0.87(-4.92%)
Apr 17, 2009	17.57	17.76	17.44	17.63	373,299	+0.10(+0.56%)
Apr 16, 2009	17.21	17.66	17.00	17.53	546,603	+0.51(+3.02%)
Apr 15, 2009	16.74	17.07	16.68	17.02	397,556	+0.20(+1.21%)
Apr 14, 2009	16.92	17.19	16.73	16.81	392,896	-0.25(-1.45%)
Apr 13, 2009	17.00	17.21	16.69	17.06	363,673	-0.02(-0.13%)
Apr 09, 2009	16.69	17.14	16.68	17.08	267,043	+0.87(+5.36%)
Apr 08, 2009	16.15	16.30	16.00	16.21	288,505	+0.11(+0.67%)
Apr 07, 2009	16.39	16.41	16.05	16.10	395,679	-0.55(-3.32%)
Apr 06, 2009	16.43	16.69	16.22	16.66	309,522	+0.04(+0.27%)
Apr 03, 2009	16.50	16.64	16.34	16.61	294,198	+0.11(+0.64%)
Apr 02, 2009	15.93	16.75	15.93	16.51	1,273,979	+0.90(+5.75%)

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.