Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	18.72	18.83	18.72	18.81	5,855	-0.06(-0.33%)
Jun 29, 2009	18.89	18.89	18.88	18.88	647	+0.05(+0.25%)
Jun 26, 2009	18.78	18.83	18.76	18.83	23,879	+0.11(+0.60%)
Jun 25, 2009	18.57	18.72	18.57	18.71	30,027	+0.13(+0.70%)
Jun 24, 2009	18.56	18.58	18.56	18.58	1,107	+0.04(+0.22%)
Jun 23, 2009	18.43	18.61	18.43	18.54	9,127	+0.15(+0.82%)
Jun 22, 2009	18.45	18.45	18.39	18.39	4,393	+0.20(+1.12%)
Jun 19, 2009	18.07	18.19	18.06	18.19	1,517	+0.09(+0.52%)
Jun 18, 2009	18.26	18.26	18.09	18.09	6,450	-0.29(-1.60%)
Jun 17, 2009	18.44	18.54	18.38	18.39	11,503	+0.01(+0.03%)
Jun 16, 2009	18.20	18.39	18.19	18.38	7,270	+0.15(+0.82%)
Jun 15, 2009	18.18	18.25	18.18	18.23	10,305	+0.10(+0.53%)
Jun 12, 2009	17.99	18.14	17.98	18.14	10,357	+0.15(+0.82%)
Jun 11, 2009	17.73	17.99	17.73	17.99	50,761	+0.21(+1.18%)
Jun 10, 2009	17.90	17.90	17.77	17.78	6,204	-0.21(-1.17%)
Jun 09, 2009	18.06	18.06	17.92	17.99	101,926	+0.05(+0.26%)
Jun 08, 2009	18.07	18.07	17.94	17.94	2,352	-0.03(-0.18%)
Jun 05, 2009	18.00	18.09	17.93	17.98	48,622	-0.19(-1.04%)
Jun 04, 2009	18.32	18.32	18.16	18.16	9,757	-0.24(-1.28%)
Jun 03, 2009	18.35	18.42	18.31	18.40	7,065	+0.17(+0.95%)
Jun 02, 2009	18.26	18.26	18.18	18.23	8,966	+0.09(+0.48%)
Jun 01, 2009	18.42	18.42	18.11	18.14	129,461	-0.63(-3.38%)
May 29, 2009	18.40	18.78	18.40	18.78	22,262	+0.36(+1.97%)
May 28, 2009	18.47	18.47	18.24	18.41	37,307	+0.19(+1.03%)
May 27, 2009	18.57	18.57	18.21	18.23	22,593	-0.23(-1.24%)
May 26, 2009	18.84	18.84	18.46	18.46	3,336	-0.28(-1.51%)
May 22, 2009	18.73	18.86	18.73	18.74	6,473	-0.16(-0.83%)
May 21, 2009	19.37	19.37	18.90	18.90	7,129	-0.29(-1.53%)
May 20, 2009	19.05	19.19	19.05	19.19	9,842	+0.15(+0.77%)
May 19, 2009	19.13	19.13	19.04	19.04	13,114	-0.08(-0.44%)
May 18, 2009	19.31	19.35	19.12	19.13	8,711	-0.15(-0.76%)
May 15, 2009	19.30	19.37	19.22	19.27	51,821	-0.11(-0.58%)
May 14, 2009	19.29	19.39	19.21	19.39	10,521	+0.02(+0.09%)
May 13, 2009	19.33	19.39	19.32	19.37	24,626	+0.20(+1.02%)
May 12, 2009	19.08	19.17	19.08	19.17	5,993	+0.06(+0.34%)
May 11, 2009	19.04	19.11	19.04	19.11	3,939	+0.26(+1.35%)
May 08, 2009	18.88	18.98	18.82	18.85	32,397	-0.03(-0.16%)
May 07, 2009	19.00	19.08	18.78	18.89	8,837	-0.28(-1.46%)
May 06, 2009	19.17	19.22	19.14	19.16	8,726	-0.01(-0.06%)
May 05, 2009	19.19	19.24	19.15	19.18	56,672	+0.03(+0.13%)
May 04, 2009	19.16	19.23	19.14	19.15	5,501	-0.02(-0.10%)
May 01, 2009	19.18	19.20	19.17	19.17	3,772	-0.19(-1.00%)
Apr 30, 2009	19.24	19.41	19.24	19.36	21,363	-0.23(-1.17%)
Apr 28, 2009	19.77	19.59	19.59	19.59	20,797	-0.12(-0.60%)
Apr 27, 2009	19.66	19.71	19.62	19.71	30,689	+0.16(+0.84%)
Apr 24, 2009	19.60	19.60	19.55	19.55	1,819	-0.21(-1.06%)
Apr 23, 2009	19.71	19.79	19.67	19.76	5,606	-0.04(-0.18%)
Apr 22, 2009	19.82	19.82	19.79	19.79	1,883	-0.13(-0.63%)
Apr 21, 2009	20.07	20.09	19.90	19.92	14,488	-0.08(-0.39%)
Apr 20, 2009	19.98	20.02	19.98	20.00	3,225	+0.30(+1.52%)
Apr 17, 2009	19.84	19.84	19.70	19.70	1,476	-0.30(-1.51%)
Apr 16, 2009	19.97	20.01	19.97	20.00	2,050	-0.07(-0.34%)
Apr 15, 2009	20.10	20.11	20.07	20.07	1,775	-0.11(-0.52%)
Apr 14, 2009	19.98	20.18	19.98	20.18	9,054	+0.21(+1.06%)
Apr 13, 2009	19.88	19.97	19.88	19.96	10,187	+0.19(+0.98%)
Apr 09, 2009	19.77	19.77	19.74	19.77	6,669	-0.31(-1.56%)
Apr 08, 2009	19.99	20.08	19.99	20.08	4,774	+0.18(+0.91%)
Apr 07, 2009	19.88	19.96	19.88	19.90	9,373	-0.01(-0.05%)
Apr 06, 2009	19.92	20.03	19.90	19.91	3,939	-0.08(-0.41%)
Apr 03, 2009	20.26	20.26	19.95	19.99	2,882	-0.38(-1.85%)
Apr 02, 2009	20.50	20.50	20.29	20.37	2,150	-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.