Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	18.65	18.73	18.32	18.46	405,448	-0.18(-0.95%)
Jun 29, 2009	18.57	18.74	18.42	18.64	411,950	+0.15(+0.84%)
Jun 26, 2009	18.49	18.60	18.40	18.48	925,090	-0.01(-0.05%)
Jun 25, 2009	18.29	18.54	18.26	18.49	634,389	+0.42(+2.33%)
Jun 24, 2009	18.08	18.39	17.95	18.07	623,974	+0.08(+0.42%)
Jun 23, 2009	18.08	18.11	17.82	17.99	644,195	-0.08(-0.44%)
Jun 22, 2009	18.55	18.56	18.04	18.07	911,459	-0.63(-3.38%)
Jun 19, 2009	18.90	18.95	18.64	18.71	764,903	-0.02(-0.09%)
Jun 18, 2009	18.74	18.82	18.47	18.72	287,218	+0.00(+0.02%)
Jun 17, 2009	18.84	18.88	18.55	18.72	668,319	-0.11(-0.59%)
Jun 16, 2009	19.23	19.33	18.81	18.83	442,460	-0.38(-1.96%)
Jun 15, 2009	19.48	19.48	19.01	19.21	412,058	-0.54(-2.71%)
Jun 12, 2009	19.64	19.74	19.47	19.74	313,002	+0.02(+0.09%)
Jun 11, 2009	19.74	19.97	19.72	19.73	331,635	-0.02(-0.09%)
Jun 10, 2009	19.96	20.01	19.41	19.74	360,053	-0.04(-0.18%)
Jun 09, 2009	19.84	19.88	19.65	19.78	334,784	+0.03(+0.16%)
Jun 08, 2009	19.57	19.91	19.42	19.75	395,472	-0.08(-0.42%)
Jun 05, 2009	20.03	20.10	19.69	19.83	715,555	+0.15(+0.76%)
Jun 04, 2009	19.45	19.71	19.31	19.68	257,467	+0.33(+1.69%)
Jun 03, 2009	19.61	19.61	19.16	19.35	275,186	-0.39(-2.00%)
Jun 02, 2009	19.59	19.83	19.56	19.75	260,028	+0.10(+0.50%)
Jun 01, 2009	19.06	19.70	18.98	19.65	341,525	+0.85(+4.55%)
May 29, 2009	18.51	18.80	18.44	18.80	166,889	+0.33(+1.77%)
May 28, 2009	18.44	18.53	18.03	18.47	474,303	+0.15(+0.80%)
May 27, 2009	18.67	18.78	18.29	18.32	301,924	-0.42(-2.22%)
May 26, 2009	17.97	18.80	17.95	18.74	272,001	+0.59(+3.24%)
May 22, 2009	18.22	18.37	18.02	18.15	318,462	-0.02(-0.10%)
May 21, 2009	18.49	18.49	17.99	18.17	480,007	-0.58(-3.12%)
May 20, 2009	18.98	19.27	18.71	18.75	436,618	+0.00(+0.00%)
May 19, 2009	18.72	18.96	18.60	18.75	129,459	+0.04(+0.21%)
May 18, 2009	18.26	18.72	18.25	18.71	181,760	+0.61(+3.35%)
May 15, 2009	18.11	18.44	17.99	18.11	272,268	-0.08(-0.44%)
May 14, 2009	17.97	18.35	17.92	18.18	462,922	+0.18(+1.01%)
May 13, 2009	18.38	18.44	17.89	18.00	449,829	-0.79(-4.19%)
May 12, 2009	19.00	19.11	18.44	18.79	543,133	-0.21(-1.12%)
May 11, 2009	19.35	19.40	18.92	19.00	703,429	-0.49(-2.52%)
May 08, 2009	19.35	19.54	19.06	19.50	1,562,647	+0.58(+3.09%)
May 07, 2009	19.46	19.65	18.77	18.91	813,014	-0.38(-1.95%)
May 06, 2009	19.39	19.39	18.93	19.29	363,937	+0.29(+1.51%)
May 05, 2009	18.88	19.13	18.77	19.00	430,704	+0.02(+0.09%)
May 04, 2009	18.60	18.99	18.49	18.98	470,655	+0.60(+3.25%)
May 01, 2009	18.30	18.53	18.10	18.38	313,206	+0.20(+1.12%)
Apr 30, 2009	18.19	18.63	18.12	18.18	796,819	+0.10(+0.54%)
Apr 29, 2009	17.75	18.31	17.59	18.08	940,804	+0.52(+2.95%)
Apr 28, 2009	17.68	17.77	17.38	17.57	470,429	-0.18(-1.00%)
Apr 27, 2009	17.69	18.03	17.62	17.74	308,033	-0.22(-1.23%)
Apr 24, 2009	17.67	18.11	17.65	17.96	622,395	+0.39(+2.24%)
Apr 23, 2009	17.42	17.61	17.18	17.57	696,753	+0.16(+0.92%)
Apr 22, 2009	16.92	17.86	16.92	17.41	721,126	+0.20(+1.18%)
Apr 21, 2009	16.56	17.24	16.53	17.21	646,510	+0.43(+2.59%)
Apr 20, 2009	17.39	17.39	16.72	16.77	414,525	-0.87(-4.92%)
Apr 17, 2009	17.59	17.77	17.45	17.64	373,002	+0.10(+0.56%)
Apr 16, 2009	17.22	17.67	17.02	17.54	546,167	+0.51(+3.02%)
Apr 15, 2009	16.75	17.08	16.70	17.03	397,239	+0.20(+1.21%)
Apr 14, 2009	16.93	17.20	16.74	16.83	392,583	-0.25(-1.45%)
Apr 13, 2009	17.02	17.22	16.70	17.07	363,383	-0.02(-0.13%)
Apr 09, 2009	16.71	17.16	16.69	17.10	266,830	+0.87(+5.36%)
Apr 08, 2009	16.17	16.32	16.01	16.23	288,275	+0.11(+0.67%)
Apr 07, 2009	16.40	16.42	16.06	16.12	395,364	-0.55(-3.32%)
Apr 06, 2009	16.44	16.71	16.23	16.67	309,275	+0.04(+0.27%)
Apr 03, 2009	16.51	16.65	16.36	16.63	293,963	+0.11(+0.64%)
Apr 02, 2009	15.95	16.76	15.95	16.52	1,272,964	+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.