Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	17.63	17.72	17.44	17.65	198,410	+0.00(+0.00%)
Jun 29, 2009	17.44	17.72	17.10	17.65	174,500	+0.35(+2.02%)
Jun 26, 2009	17.38	17.51	17.07	17.30	519,463	-0.21(-1.20%)
Jun 25, 2009	17.40	17.61	17.34	17.51	131,584	+0.35(+2.04%)
Jun 24, 2009	17.20	17.24	17.02	17.16	166,603	+0.03(+0.18%)
Jun 23, 2009	17.33	17.40	16.96	17.13	155,133	-0.05(-0.29%)
Jun 22, 2009	17.47	17.51	17.13	17.18	144,447	-0.44(-2.50%)
Jun 19, 2009	17.92	18.24	17.59	17.62	268,694	-0.08(-0.45%)
Jun 18, 2009	17.12	17.88	16.86	17.70	211,166	+0.51(+2.97%)
Jun 17, 2009	16.15	17.31	16.15	17.19	1,473,109	+1.09(+6.77%)
Jun 16, 2009	16.37	16.46	16.03	16.10	159,159	-0.12(-0.74%)
Jun 15, 2009	16.72	16.82	16.17	16.22	197,806	-0.58(-3.45%)
Jun 12, 2009	16.80	16.87	16.34	16.80	184,037	-0.07(-0.41%)
Jun 11, 2009	16.71	17.23	16.71	16.87	113,819	+0.04(+0.24%)
Jun 10, 2009	16.98	16.98	16.33	16.83	184,692	-0.12(-0.71%)
Jun 09, 2009	17.09	17.28	16.74	16.95	183,077	-0.12(-0.70%)
Jun 08, 2009	16.96	17.23	16.86	17.07	116,387	-0.07(-0.41%)
Jun 05, 2009	17.43	17.45	16.88	17.14	222,214	-0.22(-1.27%)
Jun 04, 2009	17.51	17.51	16.97	17.36	270,184	-0.06(-0.34%)
Jun 03, 2009	17.50	17.61	17.25	17.42	222,926	-0.02(-0.10%)
Jun 02, 2009	17.52	17.85	17.29	17.44	377,611	-0.08(-0.47%)
Jun 01, 2009	17.16	17.85	17.16	17.52	195,555	+0.54(+3.18%)
May 29, 2009	16.94	17.06	16.61	16.98	234,984	+0.13(+0.77%)
May 28, 2009	16.86	17.15	16.46	16.85	137,696	+0.14(+0.84%)
May 27, 2009	17.03	17.13	16.69	16.71	144,608	-0.35(-2.05%)
May 26, 2009	16.45	17.14	16.42	17.06	207,146	+0.54(+3.27%)
May 22, 2009	16.62	16.77	16.47	16.52	176,790	-0.07(-0.42%)
May 21, 2009	16.37	16.66	16.37	16.59	197,067	+0.11(+0.67%)
May 20, 2009	16.30	16.77	16.30	16.48	233,627	-0.01(-0.06%)
May 19, 2009	16.18	16.68	15.99	16.49	211,379	+0.31(+1.92%)
May 18, 2009	16.16	16.22	15.46	16.18	190,196	+0.13(+0.81%)
May 15, 2009	16.13	16.13	15.68	16.05	177,599	-0.10(-0.62%)
May 14, 2009	15.96	16.37	15.80	16.15	170,818	+0.20(+1.25%)
May 13, 2009	15.98	16.28	15.86	15.95	395,246	-0.22(-1.36%)
May 12, 2009	16.28	16.38	15.54	16.17	750,165	-0.09(-0.55%)
May 11, 2009	16.17	16.44	15.90	16.26	189,185	-0.11(-0.67%)
May 08, 2009	16.20	16.51	16.07	16.37	281,858	+0.33(+2.06%)
May 07, 2009	15.77	16.13	15.63	16.04	396,318	+0.40(+2.56%)
May 06, 2009	16.15	16.15	15.43	15.64	242,239	-0.36(-2.25%)
May 05, 2009	15.65	16.05	15.41	16.00	311,013	+0.33(+2.11%)
May 04, 2009	15.48	15.69	15.47	15.67	311,917	+0.56(+3.71%)
May 01, 2009	15.41	15.41	15.04	15.11	292,732	-0.28(-1.82%)
Apr 30, 2009	15.26	15.58	15.20	15.39	763,836	+0.13(+0.85%)
Apr 29, 2009	15.19	15.50	15.01	15.26	391,872	+0.12(+0.79%)
Apr 28, 2009	14.91	15.40	14.85	15.14	342,773	+0.08(+0.53%)
Apr 27, 2009	15.51	15.73	15.01	15.06	415,318	-0.66(-4.20%)
Apr 24, 2009	15.59	16.40	15.45	15.72	428,466	+0.14(+0.90%)
Apr 23, 2009	16.62	16.81	14.63	15.58	826,828	-0.98(-5.92%)
Apr 22, 2009	16.39	16.80	16.32	16.56	286,922	+0.06(+0.36%)
Apr 21, 2009	16.31	16.80	16.24	16.50	368,840	+0.19(+1.16%)
Apr 20, 2009	16.79	17.00	16.18	16.31	315,721	-0.84(-4.90%)
Apr 17, 2009	17.22	17.42	16.84	17.15	352,054	-0.01(-0.06%)
Apr 16, 2009	17.13	17.24	16.86	17.16	215,664	+0.12(+0.70%)
Apr 15, 2009	16.59	17.15	16.59	17.04	171,545	+0.34(+2.04%)
Apr 14, 2009	16.82	16.94	16.48	16.70	232,399	-0.26(-1.53%)
Apr 13, 2009	16.96	17.12	16.66	16.96	447,737	-0.10(-0.59%)
Apr 09, 2009	16.60	17.23	16.41	17.06	275,335	+0.67(+4.09%)
Apr 08, 2009	16.17	16.50	16.12	16.39	112,950	+0.35(+2.18%)
Apr 07, 2009	15.92	16.24	15.72	16.04	186,108	-0.03(-0.19%)
Apr 06, 2009	16.02	16.36	15.93	16.07	129,397	-0.05(-0.31%)
Apr 03, 2009	16.13	16.37	15.79	16.12	246,261	+0.01(+0.06%)
Apr 02, 2009	16.32	16.51	16.03	16.11	410,191	+0.06(+0.37%)

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.