Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	18.18	18.26	17.95	18.26	17,349	-0.14(-0.74%)
Jun 29, 2009	18.35	18.44	18.27	18.40	28,315	+0.19(+1.03%)
Jun 26, 2009	18.12	18.25	18.08	18.21	119,946	+0.22(+1.20%)
Jun 25, 2009	17.80	18.23	17.80	18.00	14,783	-0.13(-0.70%)
Jun 24, 2009	18.51	18.51	17.92	18.12	20,888	+0.07(+0.38%)
Jun 23, 2009	17.66	18.22	17.58	18.05	114,260	+0.32(+1.80%)
Jun 22, 2009	17.95	17.95	17.41	17.73	699,356	-1.18(-6.24%)
Jun 19, 2009	18.94	18.97	18.56	18.92	95,221	+0.25(+1.32%)
Jun 18, 2009	18.56	18.86	18.44	18.67	79,306	+0.15(+0.82%)
Jun 17, 2009	18.40	18.52	18.08	18.52	394,695	+0.14(+0.74%)
Jun 16, 2009	18.56	18.65	18.27	18.38	34,554	-0.10(-0.53%)
Jun 15, 2009	18.77	18.78	18.29	18.48	20,587	-0.59(-3.10%)
Jun 12, 2009	19.09	19.17	18.95	19.07	20,254	-0.18(-0.92%)
Jun 11, 2009	18.96	19.37	18.96	19.25	29,103	+0.45(+2.42%)
Jun 10, 2009	18.91	19.00	18.60	18.80	24,981	-0.09(-0.50%)
Jun 09, 2009	18.68	18.96	18.62	18.89	29,389	+0.26(+1.40%)
Jun 08, 2009	18.38	18.63	18.28	18.63	24,455	-0.04(-0.22%)
Jun 05, 2009	18.79	18.81	18.57	18.67	26,587	-0.21(-1.11%)
Jun 04, 2009	18.80	19.06	18.71	18.88	58,743	+0.03(+0.17%)
Jun 03, 2009	18.93	19.00	18.55	18.85	79,758	-0.51(-2.66%)
Jun 02, 2009	19.09	19.50	19.09	19.36	25,726	+0.20(+1.07%)
Jun 01, 2009	19.25	19.31	19.14	19.16	4,277	+0.54(+2.93%)
May 29, 2009	18.64	18.65	18.54	18.61	8,940	+0.15(+0.82%)
May 28, 2009	18.21	18.51	18.19	18.46	7,557	+0.21(+1.17%)
May 27, 2009	19.18	19.18	18.23	18.25	24,281	-0.15(-0.82%)
May 26, 2009	18.00	18.53	18.00	18.40	21,950	+0.26(+1.44%)
May 22, 2009	18.26	18.28	18.09	18.14	10,295	+0.13(+0.73%)
May 21, 2009	18.01	18.06	17.83	18.01	22,491	-0.03(-0.14%)
May 20, 2009	18.29	18.33	18.03	18.03	22,155	-0.22(-1.23%)
May 19, 2009	18.03	18.26	18.03	18.26	7,915	+0.44(+2.49%)
May 18, 2009	17.60	17.88	17.57	17.81	23,877	+0.64(+3.74%)
May 15, 2009	17.51	17.51	17.13	17.17	19,259	-0.37(-2.11%)
May 14, 2009	17.24	17.66	17.24	17.54	11,759	+0.32(+1.88%)
May 13, 2009	17.50	17.50	17.20	17.22	11,648	-0.70(-3.91%)
May 12, 2009	18.09	18.09	17.63	17.92	28,225	+0.22(+1.27%)
May 11, 2009	17.86	17.93	17.64	17.69	22,763	-0.52(-2.87%)
May 08, 2009	17.81	18.27	17.81	18.22	16,913	+0.77(+4.40%)
May 07, 2009	17.90	17.90	17.36	17.45	23,381	-0.22(-1.25%)
May 06, 2009	17.72	17.72	17.40	17.67	5,331	+0.50(+2.89%)
May 05, 2009	17.36	17.36	17.11	17.17	14,190	-0.17(-0.98%)
May 04, 2009	16.89	17.48	16.89	17.34	24,080	+0.67(+4.00%)
May 01, 2009	16.72	16.89	16.68	16.68	9,886	+0.04(+0.27%)
Apr 30, 2009	16.80	16.84	16.50	16.63	18,291	+0.14(+0.82%)
Apr 29, 2009	16.49	16.64	16.42	16.50	7,145	+0.43(+2.65%)
Apr 28, 2009	15.86	16.19	15.86	16.07	28,535	+0.06(+0.37%)
Apr 27, 2009	16.10	16.25	15.96	16.01	4,879	-0.37(-2.26%)
Apr 24, 2009	16.21	16.41	16.21	16.38	14,341	+0.43(+2.70%)
Apr 23, 2009	15.80	16.03	15.76	15.95	26,757	+0.31(+1.95%)
Apr 22, 2009	15.58	15.92	15.58	15.64	26,853	-0.21(-1.35%)
Apr 21, 2009	15.28	15.86	15.28	15.86	19,636	+0.36(+2.33%)
Apr 20, 2009	15.81	15.81	15.48	15.50	20,727	-0.76(-4.70%)
Apr 17, 2009	16.26	16.34	16.16	16.26	23,446	-0.04(-0.22%)
Apr 16, 2009	16.07	16.33	16.03	16.30	13,895	+0.13(+0.81%)
Apr 15, 2009	15.81	16.17	15.80	16.17	6,711	+0.39(+2.45%)
Apr 14, 2009	15.79	16.05	15.78	15.78	16,750	-0.36(-2.23%)
Apr 13, 2009	15.81	16.19	15.81	16.14	44,480	+0.37(+2.35%)
Apr 09, 2009	15.68	15.84	15.59	15.77	13,983	+0.34(+2.20%)
Apr 08, 2009	15.52	15.63	15.37	15.43	9,926	-0.03(-0.20%)
Apr 07, 2009	15.42	15.51	15.27	15.46	31,821	-0.20(-1.27%)
Apr 06, 2009	15.59	15.71	15.44	15.66	20,574	-0.34(-2.12%)
Apr 03, 2009	15.83	16.00	15.71	16.00	11,388	+0.06(+0.36%)
Apr 02, 2009	15.58	16.08	15.58	15.94	31,287	+0.87(+5.75%)

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.