Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	18.16	18.23	17.68	17.97	162,106	-0.13(-0.71%)
Jun 29, 2009	17.69	18.13	17.69	18.09	207,092	+0.37(+2.11%)
Jun 26, 2009	17.94	17.96	17.72	17.72	171,604	-0.19(-1.08%)
Jun 25, 2009	17.76	17.93	17.76	17.91	242,515	+0.44(+2.55%)
Jun 24, 2009	17.69	17.83	17.43	17.47	168,465	-0.05(-0.27%)
Jun 23, 2009	17.36	17.60	17.18	17.52	183,786	+0.20(+1.18%)
Jun 22, 2009	18.02	18.22	17.07	17.31	824,202	-1.14(-6.18%)
Jun 19, 2009	18.49	18.70	18.31	18.45	1,362,758	+0.13(+0.70%)
Jun 18, 2009	18.31	18.54	18.21	18.32	1,264,532	-0.12(-0.64%)
Jun 17, 2009	18.60	18.60	18.12	18.44	712,144	-0.28(-1.52%)
Jun 16, 2009	19.22	19.29	18.63	18.73	1,836,999	-0.36(-1.90%)
Jun 15, 2009	19.40	19.41	18.85	19.09	1,109,350	-0.61(-3.12%)
Jun 12, 2009	19.77	19.84	19.50	19.70	595,684	-0.32(-1.58%)
Jun 11, 2009	19.63	20.28	19.63	20.02	476,130	+0.33(+1.66%)
Jun 10, 2009	19.95	19.95	19.38	19.69	275,482	+0.11(+0.57%)
Jun 09, 2009	19.53	19.67	19.31	19.58	403,331	+0.22(+1.12%)
Jun 08, 2009	19.15	19.40	18.96	19.36	598,686	-0.02(-0.12%)
Jun 05, 2009	19.71	19.72	19.20	19.39	282,548	-0.10(-0.51%)
Jun 04, 2009	19.43	19.65	19.23	19.49	618,123	+0.32(+1.68%)
Jun 03, 2009	19.69	19.76	18.89	19.17	285,631	-0.77(-3.87%)
Jun 02, 2009	19.93	19.99	19.69	19.94	1,336,530	-0.02(-0.12%)
Jun 01, 2009	19.63	20.55	19.60	19.96	824,622	+0.70(+3.61%)
May 29, 2009	19.25	19.34	18.98	19.27	329,620	+0.42(+2.24%)
May 28, 2009	18.58	18.97	18.33	18.84	338,362	+0.51(+2.78%)
May 27, 2009	18.53	18.75	18.27	18.33	496,738	-0.19(-1.04%)
May 26, 2009	18.31	18.61	17.85	18.53	679,501	+0.29(+1.60%)
May 22, 2009	17.94	18.42	17.94	18.24	461,293	+0.09(+0.52%)
May 21, 2009	18.26	18.26	17.86	18.14	569,514	-0.35(-1.87%)
May 20, 2009	18.50	18.87	18.40	18.49	316,471	+0.16(+0.89%)
May 19, 2009	18.12	18.47	18.12	18.32	143,318	+0.11(+0.58%)
May 18, 2009	17.87	18.24	17.87	18.22	150,488	+0.62(+3.52%)
May 15, 2009	17.85	17.88	17.42	17.60	1,119,667	-0.33(-1.86%)
May 14, 2009	17.64	18.02	17.57	17.93	126,772	+0.09(+0.49%)
May 13, 2009	18.19	18.25	17.71	17.84	942,417	-0.56(-3.05%)
May 12, 2009	18.57	18.57	18.05	18.40	959,332	+0.19(+1.06%)
May 11, 2009	18.54	18.57	18.06	18.21	414,254	-0.50(-2.69%)
May 08, 2009	18.27	18.83	18.27	18.72	231,119	+0.82(+4.58%)
May 07, 2009	18.42	18.43	17.69	17.90	1,645,016	-0.15(-0.84%)
May 06, 2009	17.83	18.12	17.62	18.05	267,958	+0.56(+3.21%)
May 05, 2009	17.51	17.66	17.27	17.49	377,399	-0.19(-1.06%)
May 04, 2009	17.15	17.71	17.09	17.67	220,957	+0.57(+3.35%)
May 01, 2009	16.68	17.19	16.59	17.10	130,764	+0.55(+3.29%)
Apr 30, 2009	16.98	16.98	16.41	16.56	286,965	-0.19(-1.15%)
Apr 29, 2009	16.51	16.91	16.45	16.75	184,225	+0.50(+3.06%)
Apr 28, 2009	16.05	16.50	16.05	16.25	52,698	-0.04(-0.25%)
Apr 27, 2009	16.16	16.44	16.11	16.29	179,835	-0.29(-1.76%)
Apr 24, 2009	16.23	16.67	16.23	16.58	167,205	+0.60(+3.77%)
Apr 23, 2009	15.79	16.07	15.74	15.98	172,644	+0.34(+2.17%)
Apr 22, 2009	15.55	15.92	15.55	15.64	124,997	-0.17(-1.07%)
Apr 21, 2009	15.45	15.88	15.25	15.81	127,609	+0.32(+2.04%)
Apr 20, 2009	15.94	15.98	15.43	15.50	847,430	-0.78(-4.82%)
Apr 17, 2009	16.38	16.42	16.11	16.28	192,032	+0.02(+0.14%)
Apr 16, 2009	16.40	16.40	16.01	16.26	121,135	+0.05(+0.33%)
Apr 15, 2009	16.14	16.20	15.91	16.20	86,341	+0.05(+0.29%)
Apr 14, 2009	16.06	16.31	15.96	16.16	136,362	-0.13(-0.83%)
Apr 13, 2009	16.26	16.67	15.80	16.29	150,825	-0.06(-0.36%)
Apr 09, 2009	16.22	16.50	16.12	16.35	106,475	+0.37(+2.31%)
Apr 08, 2009	16.03	16.15	15.59	15.98	360,173	+0.05(+0.29%)
Apr 07, 2009	16.15	16.38	15.81	15.94	572,853	-0.47(-2.85%)
Apr 06, 2009	16.58	16.58	16.05	16.40	345,600	-0.26(-1.58%)
Apr 03, 2009	16.54	16.74	16.22	16.67	185,048	+0.18(+1.06%)
Apr 02, 2009	16.44	16.74	16.33	16.49	156,295	+0.71(+4.49%)

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.