Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	17.83	17.93	17.33	17.56	267,960	-0.27(-1.54%)
Jun 29, 2009	17.11	18.00	17.05	17.83	453,396	+0.70(+4.09%)
Jun 26, 2009	16.90	17.56	16.71	17.13	727,795	+0.09(+0.56%)
Jun 25, 2009	16.52	17.04	16.16	17.04	303,136	+0.61(+3.69%)
Jun 24, 2009	16.13	16.66	16.10	16.43	401,045	+0.37(+2.30%)
Jun 23, 2009	16.09	16.34	15.95	16.06	472,597	+0.05(+0.30%)
Jun 22, 2009	15.71	16.05	15.40	16.01	364,789	+0.17(+1.08%)
Jun 19, 2009	15.77	15.96	15.70	15.84	370,370	+0.18(+1.15%)
Jun 18, 2009	14.95	15.71	14.78	15.66	243,555	+0.68(+4.55%)
Jun 17, 2009	14.66	15.10	14.47	14.98	195,000	+0.31(+2.13%)
Jun 16, 2009	15.19	15.26	14.61	14.67	185,308	-0.32(-2.15%)
Jun 15, 2009	15.26	15.45	14.83	14.99	153,971	-0.42(-2.70%)
Jun 12, 2009	15.61	15.61	15.18	15.41	182,925	-0.15(-0.97%)
Jun 11, 2009	15.27	15.68	15.22	15.56	274,921	+0.34(+2.24%)
Jun 10, 2009	15.34	15.48	14.89	15.22	209,860	-0.09(-0.62%)
Jun 09, 2009	15.44	15.72	15.27	15.31	297,097	-0.02(-0.12%)
Jun 08, 2009	15.45	15.68	15.15	15.33	234,374	-0.22(-1.40%)
Jun 05, 2009	15.82	15.82	15.41	15.55	232,047	-0.25(-1.56%)
Jun 04, 2009	16.10	16.34	15.65	15.80	436,288	-0.24(-1.48%)
Jun 03, 2009	15.15	16.15	15.02	16.03	419,811	+0.66(+4.31%)
Jun 02, 2009	14.81	15.45	14.20	15.37	983,138	+0.54(+3.64%)
Jun 01, 2009	15.06	15.30	14.52	14.83	392,454	-0.18(-1.20%)
May 29, 2009	14.61	15.01	14.26	15.01	485,826	+0.39(+2.66%)
May 28, 2009	14.68	14.91	14.49	14.62	292,890	-0.06(-0.39%)
May 27, 2009	14.78	14.93	14.58	14.68	259,359	-0.14(-0.96%)
May 26, 2009	14.63	15.19	14.63	14.82	277,952	+0.09(+0.58%)
May 22, 2009	14.80	15.01	14.61	14.73	204,894	+0.05(+0.32%)
May 21, 2009	14.73	14.84	14.49	14.69	218,377	-0.24(-1.59%)
May 20, 2009	14.87	15.27	14.67	14.92	279,970	+0.10(+0.70%)
May 19, 2009	14.77	14.88	14.55	14.82	222,688	+0.02(+0.13%)
May 18, 2009	14.68	14.87	14.51	14.80	268,759	+0.08(+0.51%)
May 15, 2009	14.90	14.90	14.55	14.73	237,690	-0.22(-1.46%)
May 14, 2009	14.60	15.10	14.41	14.94	332,469	+0.45(+3.07%)
May 13, 2009	14.63	14.76	14.34	14.50	342,944	-0.34(-2.30%)
May 12, 2009	15.02	15.02	14.66	14.84	268,996	-0.06(-0.38%)
May 11, 2009	14.88	15.30	14.58	14.90	373,385	+0.09(+0.64%)
May 08, 2009	14.54	14.91	13.56	14.80	1,942,775	-1.38(-8.54%)
May 07, 2009	16.20	16.52	15.82	16.18	362,432	-0.02(-0.12%)
May 06, 2009	15.93	16.33	15.28	16.20	404,983	+0.35(+2.21%)
May 05, 2009	15.84	15.89	15.68	15.85	363,257	-0.03(-0.18%)
May 04, 2009	15.73	15.93	15.47	15.88	246,731	+0.48(+3.14%)
May 01, 2009	15.63	15.84	15.27	15.40	282,463	-0.14(-0.91%)
Apr 30, 2009	16.00	16.14	15.51	15.54	414,840	-0.38(-2.38%)
Apr 29, 2009	15.34	16.08	15.29	15.92	290,579	+0.64(+4.22%)
Apr 28, 2009	14.79	15.55	14.45	15.27	381,455	+0.40(+2.67%)
Apr 27, 2009	14.51	15.25	14.51	14.88	588,370	+0.16(+1.09%)
Apr 24, 2009	14.44	14.83	14.25	14.72	681,078	+0.38(+2.64%)
Apr 23, 2009	14.63	14.68	14.25	14.34	330,660	-0.29(-2.01%)
Apr 22, 2009	14.68	14.86	14.47	14.63	335,340	-0.22(-1.47%)
Apr 21, 2009	14.53	14.91	14.25	14.85	557,517	+0.31(+2.15%)
Apr 20, 2009	15.07	15.16	14.25	14.54	821,458	-1.02(-6.57%)
Apr 17, 2009	15.92	15.99	15.52	15.56	415,897	-0.30(-1.91%)
Apr 16, 2009	15.90	16.09	15.66	15.86	503,086	+0.09(+0.60%)
Apr 15, 2009	15.80	15.96	15.51	15.77	377,032	-0.12(-0.77%)
Apr 14, 2009	16.14	16.35	15.77	15.89	240,725	-0.51(-3.12%)
Apr 13, 2009	16.63	16.74	16.33	16.40	153,587	-0.32(-1.93%)
Apr 09, 2009	16.52	16.80	16.15	16.72	376,792	+0.52(+3.21%)
Apr 08, 2009	16.00	16.23	15.78	16.20	162,556	+0.26(+1.60%)
Apr 07, 2009	16.27	16.37	15.94	15.95	181,850	-0.47(-2.88%)
Apr 06, 2009	16.54	16.61	16.10	16.42	219,215	-0.28(-1.70%)
Apr 03, 2009	17.25	17.25	16.53	16.70	304,118	-0.60(-3.45%)
Apr 02, 2009	17.32	17.71	16.98	17.30	311,518	+0.28(+1.67%)

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.