Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	13.49	13.49	13.31	13.43	407,736	-0.14(-1.01%)
Jun 29, 2009	13.50	13.56	13.40	13.56	336,837	-0.04(-0.30%)
Jun 26, 2009	13.47	13.64	13.30	13.61	1,312,614	+0.10(+0.71%)
Jun 25, 2009	13.31	13.61	13.22	13.51	1,993,644	+0.27(+2.01%)
Jun 24, 2009	13.19	13.32	13.12	13.24	2,158,920	+0.06(+0.45%)
Jun 23, 2009	13.13	13.19	12.90	13.18	2,815,291	-0.14(-1.07%)
Jun 22, 2009	13.56	13.57	13.29	13.33	388,776	-0.43(-3.10%)
Jun 19, 2009	13.86	13.86	13.56	13.75	562,615	+0.03(+0.20%)
Jun 18, 2009	13.70	13.93	13.61	13.72	378,937	+0.01(+0.07%)
Jun 17, 2009	13.77	13.88	13.67	13.72	544,981	-0.13(-0.93%)
Jun 16, 2009	14.07	14.11	13.74	13.84	362,085	-0.07(-0.49%)
Jun 15, 2009	14.19	14.27	13.76	13.91	547,666	-0.45(-3.13%)
Jun 12, 2009	14.45	14.63	14.25	14.36	682,972	-0.26(-1.75%)
Jun 11, 2009	14.44	14.79	14.44	14.62	379,712	+0.32(+2.24%)
Jun 10, 2009	14.56	14.63	13.98	14.30	433,484	-0.19(-1.33%)
Jun 09, 2009	14.38	14.74	14.25	14.49	391,295	+0.17(+1.15%)
Jun 08, 2009	14.09	14.41	14.00	14.32	444,942	+0.20(+1.43%)
Jun 05, 2009	14.21	14.32	14.05	14.12	383,314	-0.16(-1.09%)
Jun 04, 2009	14.24	14.31	13.94	14.28	475,119	-0.07(-0.48%)
Jun 03, 2009	14.13	14.58	14.11	14.35	690,805	+0.08(+0.58%)
Jun 02, 2009	14.31	14.43	14.13	14.27	454,527	-0.02(-0.16%)
Jun 01, 2009	14.40	14.50	14.26	14.29	470,266	+0.24(+1.73%)
May 29, 2009	14.05	14.18	13.91	14.05	401,454	+0.15(+1.09%)
May 28, 2009	13.81	13.96	13.64	13.89	584,699	+0.13(+0.93%)
May 27, 2009	13.89	13.99	13.71	13.77	490,546	-0.06(-0.46%)
May 26, 2009	13.56	13.84	13.49	13.83	994,089	-0.01(-0.10%)
May 22, 2009	13.51	13.98	13.45	13.84	764,352	+0.34(+2.54%)
May 21, 2009	13.54	13.54	13.29	13.50	899,188	-0.09(-0.67%)
May 20, 2009	13.92	14.02	13.55	13.59	1,150,820	-0.22(-1.56%)
May 19, 2009	14.38	14.38	13.80	13.81	1,212,680	-0.23(-1.63%)
May 18, 2009	13.48	14.09	13.47	14.04	1,029,236	+0.97(+7.40%)
May 15, 2009	13.30	13.35	12.95	13.07	692,708	-0.18(-1.35%)
May 14, 2009	13.15	13.47	13.13	13.25	633,920	+0.19(+1.47%)
May 13, 2009	13.25	13.32	12.98	13.06	876,176	-0.47(-3.46%)
May 12, 2009	13.85	13.85	13.31	13.52	720,060	-0.13(-0.94%)
May 11, 2009	13.72	13.85	13.56	13.65	423,879	-0.32(-2.26%)
May 08, 2009	13.23	13.99	12.83	13.97	850,435	+0.33(+2.42%)
May 07, 2009	14.50	14.71	13.54	13.64	1,024,595	-0.83(-5.73%)
May 06, 2009	14.01	14.54	14.01	14.47	1,012,181	+0.40(+2.87%)
May 05, 2009	14.11	14.18	13.72	14.06	869,612	+0.03(+0.20%)
May 04, 2009	13.37	14.12	13.33	14.04	618,353	+0.65(+4.86%)
May 01, 2009	13.10	13.51	13.04	13.39	794,376	+0.36(+2.78%)
Apr 30, 2009	13.00	13.37	12.95	13.02	882,915	+0.18(+1.43%)
Apr 29, 2009	12.71	13.01	12.64	12.84	735,675	+0.49(+3.97%)
Apr 28, 2009	12.41	12.44	12.22	12.35	531,220	-0.15(-1.21%)
Apr 27, 2009	12.41	12.66	12.25	12.50	757,515	+0.12(+0.96%)
Apr 24, 2009	12.44	12.53	12.29	12.38	668,305	-0.01(-0.07%)
Apr 23, 2009	12.53	12.53	12.05	12.39	905,181	+0.14(+1.16%)
Apr 22, 2009	11.86	12.36	11.86	12.25	1,323,841	+0.34(+2.85%)
Apr 21, 2009	11.92	11.96	11.70	11.91	749,250	-0.09(-0.73%)
Apr 20, 2009	12.30	12.43	11.97	12.00	648,956	-0.68(-5.35%)
Apr 17, 2009	12.57	12.69	12.47	12.68	465,449	+0.22(+1.77%)
Apr 16, 2009	12.70	12.73	12.35	12.46	1,073,936	-0.22(-1.70%)
Apr 15, 2009	12.44	12.67	12.41	12.67	783,655	-0.00(-0.04%)
Apr 14, 2009	12.83	13.10	12.57	12.68	1,033,488	+0.07(+0.54%)
Apr 13, 2009	12.57	12.70	12.50	12.61	690,257	-0.03(-0.25%)
Apr 09, 2009	12.52	12.64	12.44	12.64	719,600	+0.33(+2.68%)
Apr 08, 2009	12.40	12.62	12.19	12.31	1,048,865	-0.16(-1.32%)
Apr 07, 2009	12.52	12.55	12.29	12.47	939,734	-0.20(-1.55%)
Apr 06, 2009	13.06	13.07	12.46	12.67	1,013,261	-0.31(-2.40%)
Apr 03, 2009	12.65	12.99	12.60	12.98	794,212	+0.41(+3.24%)
Apr 02, 2009	12.37	12.90	12.37	12.57	1,525,087	+0.63(+5.25%)

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.