Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	16.77	16.77	16.47	16.49	1,192	-0.40(-2.35%)
Jun 29, 2009	17.08	17.08	16.72	16.89	77,284	+0.10(+0.61%)
Jun 26, 2009	16.71	17.23	16.64	16.78	4,171	+0.30(+1.84%)
Jun 25, 2009	16.61	16.61	16.23	16.48	11,836	+0.37(+2.32%)
Jun 24, 2009	16.51	16.55	16.04	16.11	4,121	+0.23(+1.45%)
Jun 23, 2009	16.28	16.51	15.87	15.88	16,156	-0.69(-4.14%)
Jun 22, 2009	16.11	17.39	15.13	16.56	12,073	+1.11(+7.15%)
Jun 19, 2009	16.64	17.37	15.46	15.46	5,728	-1.26(-7.53%)
Jun 18, 2009	17.60	17.60	16.55	16.71	8,579	+0.02(+0.13%)
Jun 17, 2009	16.61	17.47	16.22	16.69	5,374	-0.11(-0.63%)
Jun 16, 2009	17.83	17.83	16.65	16.80	4,885	-0.52(-3.01%)
Jun 15, 2009	18.11	18.11	16.95	17.32	36,579	-0.31(-1.73%)
Jun 12, 2009	17.50	18.07	17.33	17.63	15,918	+0.19(+1.09%)
Jun 11, 2009	17.18	18.13	17.18	17.44	13,392	+0.14(+0.78%)
Jun 10, 2009	17.66	18.28	17.19	17.30	22,960	-0.16(-0.93%)
Jun 09, 2009	17.26	17.81	17.26	17.46	80,607	+0.34(+2.00%)
Jun 08, 2009	17.19	17.32	16.72	17.12	5,697	-0.39(-2.23%)
Jun 05, 2009	17.48	18.08	17.44	17.51	13,979	-0.14(-0.77%)
Jun 04, 2009	17.56	17.65	17.25	17.65	8,879	+0.24(+1.36%)
Jun 03, 2009	17.46	17.55	17.34	17.41	43,570	-0.22(-1.27%)
Jun 02, 2009	17.28	17.63	17.28	17.63	3,822	-0.09(-0.50%)
Jun 01, 2009	17.74	18.28	17.72	17.72	4,152	+0.92(+5.49%)
May 29, 2009	16.80	16.80	16.80	16.80	501	+0.39(+2.40%)
May 28, 2009	16.40	16.47	16.34	16.40	7,305	-0.11(-0.66%)
May 27, 2009	16.53	16.54	16.51	16.51	3,173	+0.27(+1.67%)
May 26, 2009	16.20	16.24	16.20	16.24	564	+0.54(+3.41%)
May 22, 2009	15.71	15.71	15.71	15.71	330	+0.00(+0.00%)
May 21, 2009	15.51	15.71	15.51	15.71	2,934	-0.24(-1.53%)
May 20, 2009	16.86	17.06	15.95	15.95	20,033	+0.10(+0.64%)
May 19, 2009	15.71	16.61	15.50	15.85	8,107	+0.19(+1.21%)
May 18, 2009	15.44	15.76	15.24	15.66	7,592	+0.74(+4.96%)
May 15, 2009	14.92	14.92	14.92	14.92	294	-0.68(-4.35%)
May 14, 2009	15.00	16.18	15.00	15.60	7,591	+0.35(+2.27%)
May 13, 2009	15.25	15.25	15.25	15.25	218	-0.38(-2.45%)
May 12, 2009	15.75	15.75	15.63	15.63	1,607	-0.19(-1.18%)
May 11, 2009	15.37	17.12	14.60	15.82	5,500	-0.27(-1.67%)
May 08, 2009	15.59	16.09	15.59	16.09	479	+0.48(+3.07%)
May 07, 2009	15.61	15.61	15.61	15.61	442	-0.52(-3.24%)
May 06, 2009	15.75	16.86	15.67	16.13	19,887	+0.57(+3.66%)
May 05, 2009	15.61	15.64	15.54	15.56	884	-0.10(-0.65%)
May 04, 2009	15.46	15.82	15.45	15.67	2,624	+0.87(+5.87%)
May 01, 2009	14.94	14.94	14.80	14.80	1,018	-0.17(-1.13%)
Apr 30, 2009	15.03	15.03	14.97	14.97	594	+0.13(+0.87%)
Apr 29, 2009	14.87	15.01	14.84	14.84	1,167	+0.26(+1.77%)
Apr 28, 2009	14.50	15.18	14.42	14.58	3,624	+0.18(+1.22%)
Apr 27, 2009	14.47	15.33	14.40	14.40	12,320	-0.61(-4.07%)
Apr 24, 2009	14.73	15.01	14.73	15.01	585	+1.75(+13.19%)
Apr 23, 2009	14.52	14.52	13.26	13.26	3,422	-1.02(-7.12%)
Apr 21, 2009	13.62	14.28	14.28	14.28	5,308	+0.23(+1.64%)
Apr 20, 2009	14.34	14.38	14.05	14.05	769	-0.60(-4.07%)
Apr 16, 2009	14.55	14.65	14.65	14.65	442	+0.30(+2.08%)
Apr 15, 2009	14.35	14.35	14.35	14.35	151	+0.29(+2.07%)
Apr 14, 2009	14.06	14.06	14.06	14.06	368	-0.28(-1.93%)
Apr 13, 2009	14.29	14.33	14.29	14.33	501	+0.20(+1.38%)
Apr 09, 2009	13.89	14.14	13.20	14.14	4,947	+0.97(+7.36%)
Apr 08, 2009	13.35	13.35	12.82	13.17	3,686	-0.12(-0.92%)
Apr 07, 2009	13.50	13.51	13.29	13.29	884	-0.35(-2.58%)
Apr 06, 2009	13.93	14.56	13.64	13.64	3,438	-0.19(-1.37%)
Apr 03, 2009	13.83	13.83	12.77	13.83	3,233	+0.42(+3.13%)
Apr 02, 2009	13.37	13.44	12.33	13.41	5,442	+0.89(+7.09%)

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.