Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	19.87	19.89	19.52	19.67	13,124	-0.30(-1.50%)
Jun 29, 2009	19.79	19.97	19.74	19.97	16,262	+0.26(+1.33%)
Jun 26, 2009	19.79	19.92	19.63	19.71	109,542	-0.14(-0.68%)
Jun 25, 2009	19.41	19.85	19.37	19.84	16,441	+0.43(+2.20%)
Jun 24, 2009	19.60	19.68	19.39	19.42	15,335	+0.38(+1.98%)
Jun 23, 2009	18.82	19.05	18.71	19.04	47,050	+0.21(+1.11%)
Jun 22, 2009	19.75	19.75	18.37	18.83	76,602	-0.63(-3.24%)
Jun 19, 2009	19.34	19.61	19.34	19.46	40,597	+0.09(+0.45%)
Jun 18, 2009	19.50	19.50	19.16	19.37	17,476	+0.01(+0.03%)
Jun 17, 2009	19.38	19.40	19.05	19.37	36,217	+0.02(+0.08%)
Jun 16, 2009	19.69	19.79	19.33	19.35	47,126	-0.37(-1.90%)
Jun 15, 2009	20.10	20.10	19.53	19.73	30,346	-0.76(-3.71%)
Jun 12, 2009	20.39	20.60	20.31	20.48	57,323	-0.27(-1.31%)
Jun 11, 2009	20.58	20.94	20.58	20.76	65,123	+0.39(+1.91%)
Jun 10, 2009	20.74	20.74	20.24	20.37	39,064	+0.35(+1.73%)
Jun 09, 2009	19.94	20.22	19.88	20.02	399,304	-0.04(-0.22%)
Jun 08, 2009	20.16	20.31	19.84	20.06	67,074	-0.57(-2.75%)
Jun 05, 2009	21.03	21.03	20.49	20.63	33,905	+0.04(+0.21%)
Jun 04, 2009	20.32	20.60	20.29	20.59	31,471	+0.35(+1.71%)
Jun 03, 2009	20.87	20.87	20.04	20.24	56,205	-0.41(-2.00%)
Jun 02, 2009	20.88	21.61	20.66	20.66	49,554	-0.55(-2.59%)
Jun 01, 2009	21.00	21.33	20.90	21.21	119,925	+0.66(+3.22%)
May 29, 2009	20.43	20.55	20.22	20.55	43,651	+0.34(+1.70%)
May 28, 2009	19.88	20.24	19.79	20.20	32,934	+0.54(+2.75%)
May 27, 2009	19.81	20.03	19.66	19.66	12,976	-0.06(-0.31%)
May 26, 2009	19.14	19.81	19.14	19.73	77,000	+0.15(+0.79%)
May 22, 2009	19.42	19.70	19.42	19.57	14,621	+0.25(+1.28%)
May 21, 2009	19.39	19.44	19.15	19.32	19,741	-0.48(-2.40%)
May 20, 2009	20.01	20.18	19.77	19.80	77,361	-0.12(-0.62%)
May 19, 2009	19.74	20.13	19.74	19.92	24,941	+0.19(+0.94%)
May 18, 2009	19.43	19.79	19.34	19.74	19,648	+0.56(+2.90%)
May 17, 2009	19.51	19.51	18.85	19.18	5,482	+0.25(+1.31%)
May 15, 2009	19.51	19.51	18.85	18.93	211,944	-0.02(-0.13%)
May 14, 2009	18.59	19.04	18.59	18.96	37,918	+0.15(+0.79%)
May 13, 2009	19.11	19.14	18.68	18.81	129,522	-0.38(-1.96%)
May 12, 2009	19.35	19.47	19.08	19.19	80,417	-0.19(-0.99%)
May 11, 2009	19.73	20.07	19.30	19.38	64,549	-0.72(-3.59%)
May 08, 2009	19.60	20.15	19.60	20.10	215,135	+0.75(+3.89%)
May 07, 2009	20.31	20.66	19.24	19.35	75,815	-0.44(-2.22%)
May 06, 2009	19.52	19.92	19.45	19.79	61,823	+0.71(+3.72%)
May 05, 2009	19.47	19.47	18.99	19.08	58,429	-0.65(-3.29%)
May 04, 2009	19.79	19.79	19.06	19.73	87,161	+1.27(+6.86%)
May 01, 2009	18.19	18.51	18.19	18.46	78,061	+0.22(+1.18%)
Apr 30, 2009	18.07	18.39	17.56	18.24	89,847	+0.77(+4.39%)
Apr 29, 2009	17.28	17.89	17.28	17.48	40,345	+0.65(+3.89%)
Apr 28, 2009	16.67	16.88	16.67	16.82	27,038	-0.02(-0.15%)
Apr 27, 2009	17.22	17.22	16.83	16.85	32,652	-0.83(-4.72%)
Apr 24, 2009	17.45	17.71	17.43	17.68	12,856	+0.30(+1.74%)
Apr 23, 2009	17.58	17.58	17.22	17.38	74,722	+0.30(+1.77%)
Apr 22, 2009	17.05	17.37	16.98	17.08	11,312	-0.27(-1.53%)
Apr 21, 2009	17.01	17.34	17.01	17.34	37,147	+0.39(+2.30%)
Apr 20, 2009	17.70	17.70	16.87	16.95	34,877	-0.74(-4.19%)
Apr 17, 2009	17.59	17.71	17.48	17.69	25,509	-0.04(-0.21%)
Apr 16, 2009	18.25	18.25	17.37	17.73	59,136	+0.31(+1.81%)
Apr 15, 2009	16.96	17.42	16.96	17.42	50,070	+0.20(+1.15%)
Apr 14, 2009	17.63	17.63	17.09	17.22	49,384	-0.15(-0.89%)
Apr 13, 2009	17.29	17.69	17.11	17.37	73,166	+0.26(+1.52%)
Apr 09, 2009	16.93	17.18	16.93	17.11	53,995	+0.80(+4.89%)
Apr 08, 2009	16.50	16.50	16.32	16.32	10,847	-0.26(-1.55%)
Apr 07, 2009	16.77	16.77	16.37	16.57	30,537	-0.19(-1.15%)
Apr 06, 2009	16.71	16.76	16.57	16.76	11,414	-0.10(-0.60%)
Apr 03, 2009	16.98	16.98	16.60	16.87	13,647	-0.02(-0.15%)
Apr 02, 2009	16.49	17.03	16.37	16.89	39,370	+0.94(+5.88%)

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.