Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	18.83	18.93	18.30	18.54	253,752	-0.29(-1.54%)
Jun 29, 2009	18.07	19.01	18.00	18.83	429,355	+0.74(+4.09%)
Jun 26, 2009	17.85	18.54	17.65	18.09	689,204	+0.10(+0.56%)
Jun 25, 2009	17.44	17.99	17.06	17.99	287,063	+0.64(+3.69%)
Jun 24, 2009	17.03	17.59	17.00	17.35	379,780	+0.39(+2.30%)
Jun 23, 2009	16.99	17.26	16.84	16.96	447,538	+0.05(+0.30%)
Jun 22, 2009	16.59	16.95	16.26	16.91	345,447	+0.18(+1.08%)
Jun 19, 2009	16.65	16.85	16.58	16.73	350,732	+0.19(+1.15%)
Jun 18, 2009	15.79	16.59	15.61	16.54	230,641	+0.72(+4.55%)
Jun 17, 2009	15.48	15.95	15.28	15.82	184,661	+0.33(+2.13%)
Jun 16, 2009	16.04	16.11	15.43	15.49	175,483	-0.34(-2.15%)
Jun 15, 2009	16.11	16.31	15.66	15.83	145,807	-0.44(-2.70%)
Jun 12, 2009	16.48	16.48	16.03	16.27	173,226	-0.16(-0.97%)
Jun 11, 2009	16.12	16.56	16.07	16.43	260,344	+0.36(+2.24%)
Jun 10, 2009	16.20	16.35	15.72	16.07	198,733	-0.10(-0.62%)
Jun 09, 2009	16.30	16.60	16.13	16.17	281,344	-0.02(-0.12%)
Jun 08, 2009	16.32	16.56	16.00	16.19	221,947	-0.23(-1.40%)
Jun 05, 2009	16.71	16.71	16.27	16.42	219,743	-0.26(-1.56%)
Jun 04, 2009	17.00	17.25	16.53	16.68	413,154	-0.25(-1.48%)
Jun 03, 2009	16.00	17.05	15.86	16.93	397,551	+0.70(+4.31%)
Jun 02, 2009	15.64	16.31	15.00	16.23	931,008	+0.57(+3.64%)
Jun 01, 2009	15.90	16.16	15.33	15.66	371,645	-0.19(-1.20%)
May 29, 2009	15.43	15.85	15.06	15.85	460,066	+0.41(+2.66%)
May 28, 2009	15.50	15.75	15.30	15.44	277,360	-0.06(-0.39%)
May 27, 2009	15.61	15.77	15.40	15.50	245,607	-0.15(-0.96%)
May 26, 2009	15.45	16.04	15.45	15.65	263,214	+0.09(+0.58%)
May 22, 2009	15.63	15.85	15.43	15.56	194,030	+0.05(+0.32%)
May 21, 2009	15.56	15.67	15.30	15.51	206,798	-0.25(-1.59%)
May 20, 2009	15.70	16.12	15.49	15.76	265,125	+0.11(+0.70%)
May 19, 2009	15.60	15.71	15.37	15.65	210,880	+0.02(+0.13%)
May 18, 2009	15.50	15.70	15.32	15.63	254,509	+0.08(+0.51%)
May 15, 2009	15.73	15.73	15.36	15.55	225,087	-0.23(-1.46%)
May 14, 2009	15.42	15.95	15.21	15.78	314,840	+0.47(+3.07%)
May 13, 2009	15.45	15.59	15.14	15.31	324,760	-0.36(-2.30%)
May 12, 2009	15.86	15.86	15.48	15.67	254,733	-0.06(-0.38%)
May 11, 2009	15.71	16.16	15.40	15.73	353,587	+0.10(+0.64%)
May 08, 2009	15.35	15.75	14.32	15.63	1,839,760	-1.46(-8.54%)
May 07, 2009	17.11	17.45	16.71	17.09	343,215	-0.02(-0.12%)
May 06, 2009	16.82	17.24	16.14	17.11	383,509	+0.37(+2.21%)
May 05, 2009	16.73	16.78	16.56	16.74	343,996	-0.03(-0.18%)
May 04, 2009	16.61	16.82	16.34	16.77	233,649	+0.51(+3.14%)
May 01, 2009	16.50	16.73	16.12	16.26	267,486	-0.15(-0.91%)
Apr 30, 2009	16.90	17.04	16.38	16.41	392,844	-0.40(-2.38%)
Apr 29, 2009	16.20	16.98	16.15	16.81	275,172	+0.68(+4.22%)
Apr 28, 2009	15.62	16.42	15.26	16.13	361,229	+0.42(+2.67%)
Apr 27, 2009	15.32	16.10	15.32	15.71	557,172	+0.17(+1.09%)
Apr 24, 2009	15.25	15.66	15.05	15.54	644,964	+0.40(+2.64%)
Apr 23, 2009	15.45	15.50	15.05	15.14	313,127	-0.31(-2.01%)
Apr 22, 2009	15.50	15.69	15.28	15.45	317,559	-0.23(-1.47%)
Apr 21, 2009	15.34	15.75	15.05	15.68	527,955	+0.33(+2.15%)
Apr 20, 2009	15.91	16.01	15.05	15.35	777,901	-1.08(-6.57%)
Apr 17, 2009	16.81	16.89	16.39	16.43	393,845	-0.32(-1.91%)
Apr 16, 2009	16.79	16.99	16.54	16.75	476,410	+0.10(+0.60%)
Apr 15, 2009	16.68	16.85	16.38	16.65	357,040	-0.13(-0.77%)
Apr 14, 2009	17.04	17.27	16.65	16.78	227,961	-0.54(-3.12%)
Apr 13, 2009	17.56	17.68	17.24	17.32	145,444	-0.34(-1.93%)
Apr 09, 2009	17.45	17.74	17.05	17.66	356,813	+0.55(+3.21%)
Apr 08, 2009	16.90	17.14	16.66	17.11	153,937	+0.27(+1.60%)
Apr 07, 2009	17.18	17.29	16.83	16.84	172,208	-0.50(-2.88%)
Apr 06, 2009	17.47	17.54	17.00	17.34	207,592	-0.30(-1.70%)
Apr 03, 2009	18.22	18.22	17.46	17.64	287,993	-0.63(-3.45%)
Apr 02, 2009	18.29	18.70	17.93	18.27	295,000	+0.30(+1.67%)

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.