Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	18.60	18.70	18.60	18.69	5,894	-0.06(-0.33%)
Jun 29, 2009	18.76	18.76	18.75	18.75	651	+0.05(+0.25%)
Jun 26, 2009	18.65	18.70	18.64	18.70	24,038	+0.11(+0.60%)
Jun 25, 2009	18.45	18.60	18.45	18.59	30,227	+0.13(+0.70%)
Jun 24, 2009	18.44	18.46	18.44	18.46	1,114	+0.04(+0.22%)
Jun 23, 2009	18.31	18.49	18.31	18.42	9,188	+0.15(+0.82%)
Jun 22, 2009	18.33	18.33	18.27	18.27	4,423	+0.20(+1.12%)
Jun 19, 2009	17.95	18.07	17.94	18.07	1,527	+0.09(+0.52%)
Jun 18, 2009	18.14	18.14	17.98	17.98	6,493	-0.29(-1.60%)
Jun 17, 2009	18.32	18.42	18.26	18.27	11,579	+0.01(+0.03%)
Jun 16, 2009	18.08	18.27	18.07	18.26	7,318	+0.15(+0.82%)
Jun 15, 2009	18.06	18.13	18.06	18.11	10,373	+0.09(+0.53%)
Jun 12, 2009	17.87	18.02	17.86	18.02	10,426	+0.15(+0.82%)
Jun 11, 2009	17.62	17.88	17.62	17.87	51,098	+0.21(+1.18%)
Jun 10, 2009	17.78	17.78	17.66	17.66	6,245	-0.21(-1.17%)
Jun 09, 2009	17.94	17.94	17.80	17.87	102,604	+0.05(+0.26%)
Jun 08, 2009	17.95	17.95	17.83	17.83	2,367	-0.03(-0.18%)
Jun 05, 2009	17.88	17.97	17.81	17.86	48,946	-0.19(-1.04%)
Jun 04, 2009	18.19	18.19	18.05	18.05	9,822	-0.23(-1.28%)
Jun 03, 2009	18.23	18.30	18.19	18.28	7,112	+0.17(+0.95%)
Jun 02, 2009	18.14	18.14	18.06	18.11	9,026	+0.09(+0.48%)
Jun 01, 2009	18.30	18.30	17.99	18.02	130,322	-0.63(-3.38%)
May 29, 2009	18.28	18.65	18.28	18.65	22,410	+0.36(+1.96%)
May 28, 2009	18.35	18.35	18.12	18.29	37,555	+0.19(+1.03%)
May 27, 2009	18.45	18.45	18.09	18.11	22,743	-0.23(-1.24%)
May 26, 2009	18.71	18.71	18.33	18.33	3,358	-0.28(-1.51%)
May 22, 2009	18.60	18.74	18.60	18.61	6,516	-0.16(-0.83%)
May 21, 2009	19.25	19.25	18.77	18.77	7,177	-0.29(-1.53%)
May 20, 2009	18.92	19.07	18.92	19.06	9,907	+0.15(+0.77%)
May 19, 2009	19.01	19.01	18.91	18.92	13,201	-0.08(-0.44%)
May 18, 2009	19.18	19.23	18.99	19.00	8,769	-0.15(-0.76%)
May 15, 2009	19.17	19.24	19.09	19.15	52,166	-0.11(-0.58%)
May 14, 2009	19.16	19.26	19.08	19.26	10,591	+0.02(+0.09%)
May 13, 2009	19.20	19.26	19.19	19.24	24,790	+0.19(+1.02%)
May 12, 2009	18.95	19.05	18.95	19.05	6,033	+0.06(+0.34%)
May 11, 2009	18.92	18.98	18.91	18.98	3,966	+0.25(+1.35%)
May 08, 2009	18.75	18.86	18.70	18.73	32,613	-0.03(-0.16%)
May 07, 2009	18.88	18.95	18.66	18.76	8,896	-0.28(-1.46%)
May 06, 2009	19.04	19.09	19.01	19.04	8,784	-0.01(-0.06%)
May 05, 2009	19.06	19.12	19.02	19.05	57,049	+0.03(+0.13%)
May 04, 2009	19.03	19.11	19.01	19.02	5,537	-0.02(-0.10%)
May 01, 2009	19.06	19.08	19.04	19.04	3,797	-0.19(-1.00%)
Apr 30, 2009	19.12	19.28	19.12	19.24	21,505	-0.23(-1.17%)
Apr 28, 2009	19.64	19.46	19.46	19.46	20,936	-0.12(-0.60%)
Apr 27, 2009	19.53	19.58	19.49	19.58	30,893	+0.16(+0.84%)
Apr 24, 2009	19.47	19.47	19.42	19.42	1,831	-0.21(-1.06%)
Apr 23, 2009	19.58	19.66	19.54	19.63	5,643	-0.04(-0.18%)
Apr 22, 2009	19.69	19.69	19.66	19.66	1,896	-0.13(-0.63%)
Apr 21, 2009	19.93	19.95	19.76	19.79	14,584	-0.08(-0.39%)
Apr 20, 2009	19.85	19.88	19.85	19.87	3,246	+0.30(+1.52%)
Apr 17, 2009	19.71	19.71	19.57	19.57	1,486	-0.30(-1.51%)
Apr 16, 2009	19.84	19.88	19.84	19.87	2,064	-0.07(-0.34%)
Apr 15, 2009	19.96	19.98	19.94	19.94	1,786	-0.11(-0.52%)
Apr 14, 2009	19.85	20.04	19.85	20.04	9,114	+0.21(+1.06%)
Apr 13, 2009	19.75	19.84	19.75	19.83	10,255	+0.19(+0.98%)
Apr 09, 2009	19.64	19.64	19.61	19.64	6,714	-0.31(-1.56%)
Apr 08, 2009	19.86	19.95	19.86	19.95	4,806	+0.18(+0.91%)
Apr 07, 2009	19.75	19.83	19.75	19.77	9,435	-0.01(-0.05%)
Apr 06, 2009	19.79	19.90	19.77	19.78	3,966	-0.08(-0.41%)
Apr 03, 2009	20.13	20.13	19.82	19.86	2,901	-0.37(-1.85%)
Apr 02, 2009	20.36	20.36	20.15	20.24	2,164	-0.21(-1.01%)

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.