Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	14.13	14.16	13.91	13.98	2,114,477	-0.32(-2.21%)
Jun 29, 2009	14.32	14.41	14.23	14.29	1,150,565	-0.02(-0.13%)
Jun 26, 2009	14.33	14.36	14.22	14.31	930,227	-0.01(-0.04%)
Jun 25, 2009	14.07	14.35	14.05	14.32	1,782,425	+0.10(+0.71%)
Jun 24, 2009	14.44	14.49	14.12	14.22	3,755,715	-0.29(-2.01%)
Jun 23, 2009	14.45	14.63	14.36	14.51	2,041,666	+0.20(+1.41%)
Jun 22, 2009	14.45	14.50	14.28	14.30	1,295,114	-0.26(-1.80%)
Jun 19, 2009	14.61	14.67	14.51	14.57	1,336,302	+0.13(+0.91%)
Jun 18, 2009	14.26	14.52	14.22	14.44	1,541,876	+0.21(+1.46%)
Jun 17, 2009	14.21	14.30	14.11	14.23	1,915,191	-0.12(-0.87%)
Jun 16, 2009	14.53	14.55	14.30	14.35	2,259,016	+0.05(+0.33%)
Jun 15, 2009	14.47	14.47	14.18	14.30	1,356,569	-0.18(-1.23%)
Jun 12, 2009	14.38	14.52	14.32	14.48	2,073,100	-0.32(-2.13%)
Jun 11, 2009	14.75	14.89	14.57	14.80	2,201,667	+0.24(+1.63%)
Jun 10, 2009	14.76	14.78	14.41	14.56	1,470,263	+0.08(+0.53%)
Jun 09, 2009	14.40	14.54	14.32	14.48	1,067,235	+0.04(+0.29%)
Jun 08, 2009	14.25	14.49	14.25	14.44	1,210,273	+0.00(+0.00%)
Jun 05, 2009	14.48	14.51	14.32	14.44	1,655,565	-0.14(-0.98%)
Jun 04, 2009	14.51	14.63	14.42	14.58	1,453,492	+0.20(+1.36%)
Jun 03, 2009	14.57	14.57	14.28	14.39	1,445,843	-0.27(-1.83%)
Jun 02, 2009	14.55	14.71	14.46	14.66	1,833,584	+0.31(+2.16%)
Jun 01, 2009	14.37	14.42	14.29	14.35	1,568,105	+0.31(+2.20%)
May 29, 2009	14.19	14.19	13.89	14.04	1,378,981	+0.06(+0.43%)
May 28, 2009	13.94	14.04	13.79	13.98	1,944,601	-0.03(-0.21%)
May 27, 2009	14.23	14.26	13.98	14.01	1,923,669	-0.27(-1.88%)
May 26, 2009	13.88	14.28	13.86	14.27	1,849,862	+0.24(+1.74%)
May 22, 2009	14.02	14.16	14.00	14.03	1,846,843	+0.05(+0.38%)
May 21, 2009	13.80	14.04	13.78	13.98	2,276,576	+0.12(+0.86%)
May 20, 2009	13.82	13.99	13.82	13.86	3,056,407	+0.24(+1.79%)
May 19, 2009	13.48	13.69	13.47	13.61	2,599,253	-0.08(-0.59%)
May 18, 2009	13.53	13.70	13.46	13.70	4,169,394	+0.50(+3.82%)
May 15, 2009	13.27	13.39	13.14	13.19	2,223,306	-0.26(-1.94%)
May 14, 2009	13.34	13.50	13.31	13.45	2,876,591	+0.30(+2.29%)
May 13, 2009	13.40	13.41	13.13	13.15	2,082,365	-0.03(-0.22%)
May 12, 2009	13.09	13.23	12.97	13.18	2,791,271	+0.36(+2.80%)
May 11, 2009	12.83	12.92	12.72	12.82	2,396,570	+0.08(+0.59%)
May 08, 2009	12.62	12.75	12.53	12.75	1,860,096	+0.17(+1.34%)
May 07, 2009	12.72	12.73	12.46	12.58	3,761,473	+1.04(+9.04%)
May 06, 2009	11.65	11.69	11.46	11.53	3,248,858	+0.10(+0.91%)
May 05, 2009	11.44	11.53	11.36	11.43	3,478,537	-0.50(-4.22%)
May 04, 2009	11.73	11.97	11.69	11.93	1,994,853	+0.48(+4.20%)
May 01, 2009	11.45	11.46	11.34	11.45	1,990,560	+0.18(+1.59%)
Apr 30, 2009	11.43	11.49	11.25	11.27	2,225,289	-0.25(-2.16%)
Apr 29, 2009	11.44	11.60	11.40	11.52	1,903,011	+0.36(+3.22%)
Apr 28, 2009	11.05	11.23	11.02	11.16	1,932,918	+0.24(+2.17%)
Apr 27, 2009	10.94	11.09	10.85	10.93	2,032,872	+0.02(+0.21%)
Apr 24, 2009	11.04	11.05	10.84	10.90	3,425,485	+0.02(+0.21%)
Apr 23, 2009	10.78	10.93	10.69	10.88	3,773,411	+0.24(+2.29%)
Apr 22, 2009	10.61	10.79	10.57	10.64	2,414,513	-0.41(-3.67%)
Apr 21, 2009	10.85	11.10	10.82	11.04	1,425,955	+0.15(+1.38%)
Apr 20, 2009	10.91	10.98	10.89	10.89	1,771,559	-0.30(-2.64%)
Apr 17, 2009	11.19	11.22	11.04	11.19	1,987,489	-0.20(-1.78%)
Apr 16, 2009	11.26	11.44	11.22	11.39	1,572,620	-0.09(-0.76%)
Apr 15, 2009	11.18	11.51	11.16	11.48	3,848,849	+0.48(+4.37%)
Apr 14, 2009	10.97	11.04	10.93	11.00	1,671,739	-0.27(-2.37%)
Apr 13, 2009	11.14	11.31	11.12	11.26	900,643	+0.08(+0.73%)
Apr 09, 2009	11.17	11.28	11.02	11.18	2,203,644	-0.24(-2.08%)
Apr 08, 2009	11.31	11.46	11.28	11.42	2,945,282	-0.10(-0.91%)
Apr 07, 2009	11.51	11.64	11.38	11.52	4,609,613	+0.25(+2.26%)
Apr 06, 2009	11.27	11.31	11.09	11.27	2,465,377	-0.25(-2.21%)
Apr 03, 2009	11.41	11.52	11.38	11.52	4,930,117	+0.15(+1.33%)
Apr 02, 2009	11.40	11.47	11.32	11.37	3,350,799	+0.22(+1.97%)

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.