Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	17.29	17.47	17.16	17.40	1,692,775	+0.11(+0.64%)
Jun 29, 2009	17.03	17.36	16.85	17.29	984,582	+0.28(+1.65%)
Jun 26, 2009	17.18	17.28	16.76	17.01	2,736,079	-0.19(-1.10%)
Jun 25, 2009	17.03	17.28	17.00	17.20	1,754,352	+0.18(+1.06%)
Jun 24, 2009	17.10	17.23	16.93	17.02	1,198,270	+0.06(+0.35%)
Jun 23, 2009	16.64	17.23	16.33	16.96	2,612,980	-0.51(-2.92%)
Jun 22, 2009	17.76	17.90	17.43	17.47	1,386,061	-0.52(-2.89%)
Jun 19, 2009	18.10	18.37	17.96	17.99	1,774,947	+0.04(+0.22%)
Jun 18, 2009	17.35	18.23	17.21	17.95	2,441,788	+0.67(+3.88%)
Jun 17, 2009	17.05	17.40	16.83	17.28	1,079,812	+0.23(+1.35%)
Jun 16, 2009	16.82	17.11	16.63	17.05	1,786,348	+0.27(+1.61%)
Jun 15, 2009	17.15	17.20	16.59	16.78	1,469,694	-0.54(-3.12%)
Jun 12, 2009	16.96	17.42	16.96	17.32	766,069	+0.00(+0.00%)
Jun 11, 2009	17.06	17.56	16.88	17.32	909,465	+0.26(+1.52%)
Jun 10, 2009	16.93	17.31	16.90	17.06	1,296,803	-0.01(-0.06%)
Jun 09, 2009	16.58	17.16	16.30	17.07	1,658,510	+0.59(+3.58%)
Jun 08, 2009	16.16	16.64	16.16	16.48	586,486	-0.22(-1.32%)
Jun 05, 2009	16.72	16.95	16.41	16.70	996,064	+0.09(+0.54%)
Jun 04, 2009	16.71	16.86	16.39	16.61	695,648	-0.05(-0.30%)
Jun 03, 2009	16.78	16.90	16.49	16.66	767,282	-0.21(-1.24%)
Jun 02, 2009	16.53	17.03	16.44	16.87	1,080,453	+0.32(+1.93%)
Jun 01, 2009	16.52	16.86	16.43	16.55	1,431,994	+0.28(+1.72%)
May 29, 2009	16.09	16.41	16.01	16.27	808,579	-0.05(-0.31%)
May 28, 2009	16.32	16.42	15.99	16.32	976,992	+0.08(+0.49%)
May 27, 2009	16.70	16.70	16.22	16.24	922,769	-0.44(-2.64%)
May 26, 2009	16.15	16.70	16.02	16.68	679,897	+0.36(+2.21%)
May 22, 2009	16.45	16.57	16.27	16.32	650,226	-0.13(-0.79%)
May 21, 2009	16.84	16.91	16.30	16.45	972,031	-0.56(-3.29%)
May 20, 2009	17.04	17.29	16.94	17.01	1,615,167	+0.12(+0.71%)
May 19, 2009	16.40	17.01	16.31	16.89	1,354,095	+0.58(+3.56%)
May 18, 2009	16.29	16.36	16.05	16.31	2,116,535	+0.09(+0.55%)
May 15, 2009	16.21	16.27	15.95	16.22	1,068,571	-0.02(-0.12%)
May 14, 2009	16.34	16.45	16.12	16.24	1,013,190	-0.11(-0.67%)
May 13, 2009	16.67	16.70	16.25	16.35	1,293,943	-0.58(-3.43%)
May 12, 2009	16.91	17.07	16.66	16.93	1,127,278	+0.07(+0.42%)
May 11, 2009	17.11	17.11	16.60	16.86	1,088,493	-0.38(-2.20%)
May 08, 2009	16.86	17.57	16.84	17.24	1,832,547	+0.39(+2.31%)
May 07, 2009	17.41	17.41	16.83	16.85	1,791,692	-0.18(-1.06%)
May 06, 2009	17.37	17.48	16.90	17.03	1,480,703	-0.24(-1.39%)
May 05, 2009	17.40	17.66	17.14	17.27	2,042,254	-0.16(-0.92%)
May 04, 2009	17.73	17.76	17.23	17.43	3,293,187	-0.04(-0.23%)
May 01, 2009	15.62	17.57	15.30	17.47	7,065,525	+2.90(+19.90%)
Apr 30, 2009	14.05	14.84	13.93	14.57	3,302,705	+0.64(+4.59%)
Apr 29, 2009	13.32	13.97	12.50	13.93	3,765,352	+0.69(+5.21%)
Apr 28, 2009	12.96	13.38	12.89	13.24	1,458,612	+0.22(+1.69%)
Apr 27, 2009	13.21	13.38	12.91	13.02	1,928,906	-0.38(-2.84%)
Apr 24, 2009	13.24	13.51	13.07	13.40	1,669,462	+0.34(+2.60%)
Apr 23, 2009	13.52	13.52	12.54	13.06	1,924,329	-0.56(-4.11%)
Apr 22, 2009	13.47	13.88	13.33	13.62	1,032,424	-0.03(-0.22%)
Apr 21, 2009	13.30	13.70	13.22	13.65	1,202,762	+0.22(+1.64%)
Apr 20, 2009	13.79	13.95	13.25	13.43	1,518,539	-0.61(-4.34%)
Apr 17, 2009	14.01	14.15	13.84	14.04	1,861,414	+0.09(+0.65%)
Apr 16, 2009	13.62	14.01	13.55	13.95	1,386,452	+0.31(+2.27%)
Apr 15, 2009	13.80	13.87	13.50	13.64	1,326,257	-0.25(-1.80%)
Apr 14, 2009	13.95	14.21	13.80	13.89	1,246,698	-0.22(-1.56%)
Apr 13, 2009	13.98	14.22	13.86	14.11	1,067,443	+0.05(+0.36%)
Apr 09, 2009	13.95	14.27	13.57	14.06	1,781,531	+0.54(+3.99%)
Apr 08, 2009	13.25	13.53	13.19	13.52	842,634	+0.29(+2.19%)
Apr 07, 2009	13.14	13.55	13.13	13.23	1,094,937	-0.15(-1.12%)
Apr 06, 2009	13.24	13.55	13.17	13.38	1,680,071	+0.05(+0.38%)
Apr 03, 2009	13.40	13.49	13.19	13.33	780,883	-0.08(-0.60%)
Apr 02, 2009	13.14	13.85	13.13	13.41	1,547,516	+0.51(+3.95%)

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.