Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	17.15	17.50	16.99	17.17	170,006	-0.07(-0.41%)
Jun 29, 2009	17.12	17.33	16.92	17.24	185,999	+0.08(+0.47%)
Jun 26, 2009	17.11	17.25	16.65	17.16	585,365	-0.11(-0.64%)
Jun 25, 2009	16.98	17.28	16.63	17.27	224,765	+0.55(+3.29%)
Jun 24, 2009	16.91	17.04	16.60	16.72	276,056	+0.02(+0.12%)
Jun 23, 2009	17.09	17.23	16.62	16.70	227,166	-0.23(-1.36%)
Jun 22, 2009	17.70	17.73	16.93	16.93	312,455	-0.96(-5.37%)
Jun 19, 2009	18.20	18.36	17.77	17.89	254,251	-0.21(-1.16%)
Jun 18, 2009	17.99	18.16	17.86	18.10	382,749	+0.03(+0.17%)
Jun 17, 2009	17.91	18.11	17.81	18.07	211,592	+0.21(+1.18%)
Jun 16, 2009	18.21	18.54	17.66	17.86	270,631	-0.28(-1.54%)
Jun 15, 2009	18.07	18.29	17.78	18.14	252,957	-0.06(-0.33%)
Jun 12, 2009	18.50	18.50	17.63	18.20	539,776	-0.44(-2.36%)
Jun 11, 2009	18.96	19.15	18.63	18.64	309,531	-0.21(-1.11%)
Jun 10, 2009	19.06	19.06	18.61	18.85	344,552	-0.09(-0.48%)
Jun 09, 2009	19.40	19.52	18.90	18.94	312,604	-0.29(-1.51%)
Jun 08, 2009	19.41	19.65	19.18	19.23	218,472	-0.37(-1.89%)
Jun 05, 2009	19.65	19.85	19.54	19.60	285,639	-0.01(-0.05%)
Jun 04, 2009	19.26	19.63	18.93	19.61	172,885	+0.53(+2.78%)
Jun 03, 2009	19.24	19.40	18.79	19.08	167,688	-0.36(-1.85%)
Jun 02, 2009	19.41	19.97	19.20	19.44	303,601	-0.13(-0.66%)
Jun 01, 2009	18.85	19.66	18.46	19.57	262,487	+1.04(+5.61%)
May 29, 2009	18.12	18.69	17.80	18.53	299,808	+0.42(+2.32%)
May 28, 2009	18.19	18.35	17.53	18.11	185,540	+0.02(+0.11%)
May 27, 2009	18.55	18.77	18.03	18.09	244,994	-0.59(-3.16%)
May 26, 2009	17.73	18.98	17.21	18.68	318,743	+0.82(+4.59%)
May 22, 2009	18.22	18.41	17.78	17.86	145,998	-0.18(-1.00%)
May 21, 2009	18.37	18.47	17.68	18.04	250,835	-0.64(-3.43%)
May 20, 2009	19.19	19.61	18.60	18.68	279,360	-0.41(-2.15%)
May 19, 2009	19.21	19.32	18.78	19.09	371,596	-0.15(-0.78%)
May 18, 2009	18.68	19.28	18.44	19.24	274,255	+0.76(+4.11%)
May 15, 2009	18.47	18.70	18.30	18.48	238,359	-0.05(-0.27%)
May 14, 2009	18.35	18.64	18.22	18.53	247,312	+0.32(+1.76%)
May 13, 2009	18.63	18.63	18.03	18.21	293,438	-0.67(-3.55%)
May 12, 2009	19.33	19.65	18.68	18.88	396,774	-0.27(-1.41%)
May 11, 2009	19.32	19.92	19.10	19.15	459,119	-0.62(-3.14%)
May 08, 2009	18.95	19.85	18.85	19.77	373,662	+1.06(+5.67%)
May 07, 2009	19.25	19.31	18.45	18.71	207,826	-0.33(-1.73%)
May 06, 2009	19.56	19.56	18.45	19.04	414,646	-0.30(-1.55%)
May 05, 2009	19.26	19.88	18.39	19.34	525,988	-0.67(-3.35%)
May 04, 2009	19.53	20.04	19.41	20.01	345,400	+0.59(+3.04%)
May 01, 2009	19.56	19.81	19.22	19.42	363,298	-0.13(-0.66%)
Apr 30, 2009	20.02	20.07	19.46	19.55	420,950	-0.37(-1.86%)
Apr 29, 2009	19.11	20.41	18.96	19.92	625,405	+0.92(+4.84%)
Apr 28, 2009	18.17	19.17	18.17	19.00	305,093	+0.01(+0.05%)
Apr 27, 2009	18.35	19.15	18.08	18.99	452,123	+0.22(+1.17%)
Apr 24, 2009	17.63	18.85	17.20	18.77	379,580	+1.27(+7.26%)
Apr 23, 2009	17.93	17.93	17.12	17.50	264,598	-0.46(-2.56%)
Apr 22, 2009	17.08	18.33	17.00	17.96	360,981	+0.54(+3.10%)
Apr 21, 2009	16.48	17.45	16.25	17.42	439,774	+0.92(+5.58%)
Apr 20, 2009	17.00	17.00	16.31	16.50	366,740	-0.68(-3.96%)
Apr 17, 2009	17.25	17.33	16.95	17.18	305,037	-0.02(-0.12%)
Apr 16, 2009	16.60	17.30	16.38	17.20	266,752	+0.63(+3.80%)
Apr 15, 2009	16.00	16.58	15.84	16.57	416,139	+0.61(+3.82%)
Apr 14, 2009	16.15	16.24	15.79	15.96	245,086	-0.50(-3.04%)
Apr 13, 2009	16.08	16.53	16.03	16.46	281,971	+0.09(+0.55%)
Apr 09, 2009	15.98	16.64	15.57	16.37	940,144	+0.47(+2.96%)
Apr 08, 2009	14.50	16.26	14.50	15.90	1,393,942	+0.31(+1.99%)
Apr 07, 2009	15.70	16.54	15.59	15.59	699,208	-0.39(-2.44%)
Apr 06, 2009	16.13	16.38	15.57	15.98	351,490	-0.42(-2.56%)
Apr 03, 2009	16.04	16.43	15.72	16.40	151,471	-0.03(-0.18%)
Apr 02, 2009	15.84	16.69	15.54	16.43	410,967	+0.91(+5.86%)

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.