Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	16.87	16.87	16.67	16.82	317,346	-0.05(-0.30%)
Jun 29, 2009	16.70	16.89	16.58	16.87	406,721	+0.34(+2.08%)
Jun 26, 2009	16.92	16.92	16.32	16.52	488,880	-0.24(-1.41%)
Jun 25, 2009	16.57	16.82	16.56	16.76	361,271	+0.16(+0.99%)
Jun 24, 2009	16.03	16.93	15.91	16.59	531,395	+0.66(+4.14%)
Jun 23, 2009	16.47	16.47	15.63	15.93	449,189	-0.35(-2.16%)
Jun 22, 2009	17.45	17.45	16.26	16.29	444,164	-0.42(-2.49%)
Jun 19, 2009	16.16	16.90	16.00	16.70	512,596	+0.58(+3.60%)
Jun 18, 2009	16.02	16.41	15.96	16.12	774,400	+0.02(+0.13%)
Jun 17, 2009	16.13	16.17	15.68	16.10	471,803	+0.08(+0.49%)
Jun 16, 2009	16.69	16.79	15.88	16.02	548,197	-0.66(-3.96%)
Jun 15, 2009	16.74	17.03	16.57	16.68	502,583	-0.45(-2.64%)
Jun 12, 2009	16.95	17.24	16.85	17.13	430,883	-0.07(-0.42%)
Jun 11, 2009	16.97	17.40	16.82	17.20	725,846	+0.17(+1.01%)
Jun 10, 2009	16.41	17.36	16.03	17.03	1,148,073	+0.81(+5.00%)
Jun 09, 2009	16.28	16.41	16.09	16.22	661,100	+0.25(+1.57%)
Jun 08, 2009	15.70	16.16	15.63	15.97	747,647	-0.02(-0.14%)
Jun 05, 2009	16.31	16.31	15.87	15.99	548,897	-0.18(-1.11%)
Jun 04, 2009	16.46	16.46	15.99	16.17	610,878	-0.09(-0.53%)
Jun 03, 2009	16.89	17.00	16.08	16.26	845,530	-0.53(-3.16%)
Jun 02, 2009	16.44	16.83	16.29	16.79	823,595	+0.27(+1.65%)
Jun 01, 2009	17.28	17.28	16.46	16.52	1,188,422	+0.09(+0.57%)
May 29, 2009	16.72	17.43	16.31	16.42	2,164,148	-0.01(-0.04%)
May 28, 2009	17.49	17.65	15.98	16.43	2,385,470	-1.84(-10.09%)
May 27, 2009	18.04	18.38	17.93	18.27	556,966	+0.03(+0.16%)
May 26, 2009	17.86	18.62	17.75	18.24	474,606	+0.29(+1.64%)
May 22, 2009	17.91	18.02	17.48	17.95	190,124	+0.38(+2.16%)
May 21, 2009	17.62	17.93	17.34	17.57	505,623	+0.00(+0.00%)
May 20, 2009	17.93	18.09	17.42	17.57	744,858	-0.37(-2.04%)
May 19, 2009	17.62	18.14	17.43	17.93	1,155,150	+0.44(+2.50%)
May 18, 2009	16.78	17.54	16.67	17.50	503,444	+0.85(+5.13%)
May 15, 2009	16.76	17.05	16.55	16.64	1,004,221	-0.30(-1.78%)
May 14, 2009	16.54	17.12	16.29	16.95	336,741	+0.44(+2.65%)
May 13, 2009	17.11	17.16	16.24	16.51	745,196	-0.90(-5.15%)
May 12, 2009	17.17	17.57	17.17	17.40	462,636	-0.13(-0.74%)
May 11, 2009	16.67	17.58	16.63	17.53	679,283	+0.38(+2.22%)
May 08, 2009	18.24	18.24	17.12	17.15	893,832	-0.39(-2.21%)
May 07, 2009	17.39	17.66	17.15	17.54	1,120,256	+0.39(+2.26%)
May 06, 2009	18.18	18.23	17.04	17.15	981,915	-0.39(-2.25%)
May 05, 2009	17.21	18.95	17.03	17.55	3,046,631	+0.38(+2.21%)
May 04, 2009	16.95	17.36	16.72	17.17	1,277,467	+0.21(+1.23%)
May 01, 2009	16.16	17.28	16.09	16.96	1,313,200	+0.90(+5.58%)
Apr 30, 2009	15.73	16.16	15.63	16.06	819,943	+0.35(+2.24%)
Apr 29, 2009	15.83	15.87	15.54	15.71	693,081	+0.40(+2.62%)
Apr 28, 2009	15.60	15.76	15.20	15.31	652,946	-0.38(-2.42%)
Apr 27, 2009	15.78	15.99	15.58	15.69	501,586	-0.19(-1.17%)
Apr 24, 2009	15.76	15.92	15.60	15.88	1,054,314	+0.19(+1.19%)
Apr 23, 2009	15.56	15.70	15.21	15.69	866,990	+0.14(+0.92%)
Apr 22, 2009	14.84	15.76	14.72	15.55	936,524	+0.71(+4.78%)
Apr 21, 2009	15.02	15.08	14.34	14.84	917,313	-0.16(-1.10%)
Apr 20, 2009	15.25	15.42	14.21	15.00	1,069,310	-0.24(-1.60%)
Apr 17, 2009	15.91	15.92	15.04	15.25	1,448,080	-0.85(-5.30%)
Apr 16, 2009	15.93	16.16	15.70	16.10	967,611	+0.31(+1.95%)
Apr 15, 2009	15.65	15.94	15.44	15.79	1,000,444	+0.01(+0.05%)
Apr 14, 2009	15.33	15.90	15.33	15.78	873,421	+0.14(+0.92%)
Apr 13, 2009	15.22	15.68	14.99	15.64	705,544	+0.37(+2.39%)
Apr 09, 2009	15.15	15.43	15.04	15.27	515,914	+0.32(+2.16%)
Apr 08, 2009	14.92	15.30	14.76	14.95	1,401,862	-0.03(-0.19%)
Apr 07, 2009	14.49	15.08	14.49	14.98	1,014,305	+0.16(+1.06%)
Apr 06, 2009	14.62	14.87	14.48	14.82	1,207,458	+0.14(+0.93%)
Apr 03, 2009	14.12	14.83	14.01	14.69	769,753	+0.68(+4.86%)
Apr 02, 2009	13.81	14.45	13.65	14.01	1,315,699	+0.30(+2.20%)

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.