Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	13.49	13.49	13.30	13.42	407,844	-0.14(-1.01%)
Jun 29, 2009	13.50	13.56	13.40	13.56	336,926	-0.04(-0.30%)
Jun 26, 2009	13.46	13.64	13.30	13.60	1,312,960	+0.10(+0.71%)
Jun 25, 2009	13.30	13.61	13.21	13.51	1,994,169	+0.27(+2.01%)
Jun 24, 2009	13.19	13.31	13.12	13.24	2,159,488	+0.06(+0.45%)
Jun 23, 2009	13.13	13.19	12.90	13.18	2,816,032	-0.14(-1.07%)
Jun 22, 2009	13.56	13.57	13.29	13.32	388,878	-0.43(-3.10%)
Jun 19, 2009	13.85	13.85	13.56	13.75	562,763	+0.03(+0.20%)
Jun 18, 2009	13.70	13.93	13.61	13.72	379,037	+0.01(+0.07%)
Jun 17, 2009	13.76	13.87	13.66	13.71	545,125	-0.13(-0.93%)
Jun 16, 2009	14.07	14.10	13.74	13.84	362,180	-0.07(-0.49%)
Jun 15, 2009	14.18	14.27	13.76	13.91	547,810	-0.45(-3.13%)
Jun 12, 2009	14.45	14.63	14.25	14.36	683,152	-0.26(-1.76%)
Jun 11, 2009	14.44	14.79	14.44	14.61	379,812	+0.32(+2.24%)
Jun 10, 2009	14.55	14.62	13.98	14.29	433,598	-0.19(-1.33%)
Jun 09, 2009	14.38	14.74	14.25	14.49	391,398	+0.16(+1.15%)
Jun 08, 2009	14.08	14.41	14.00	14.32	445,059	+0.20(+1.43%)
Jun 05, 2009	14.20	14.32	14.05	14.12	383,415	-0.16(-1.09%)
Jun 04, 2009	14.24	14.31	13.93	14.28	475,244	-0.07(-0.48%)
Jun 03, 2009	14.13	14.57	14.10	14.34	690,986	+0.08(+0.58%)
Jun 02, 2009	14.30	14.43	14.13	14.26	454,647	-0.02(-0.16%)
Jun 01, 2009	14.40	14.50	14.25	14.28	470,390	+0.24(+1.73%)
May 29, 2009	14.05	14.17	13.90	14.04	401,560	+0.15(+1.09%)
May 28, 2009	13.80	13.95	13.63	13.89	584,853	+0.13(+0.93%)
May 27, 2009	13.89	13.98	13.71	13.76	490,675	-0.06(-0.46%)
May 26, 2009	13.55	13.84	13.48	13.83	994,350	-0.01(-0.10%)
May 22, 2009	13.51	13.97	13.45	13.84	764,553	+0.34(+2.55%)
May 21, 2009	13.54	13.54	13.29	13.50	899,425	-0.09(-0.67%)
May 20, 2009	13.91	14.02	13.54	13.59	1,151,123	-0.22(-1.56%)
May 19, 2009	14.38	14.38	13.80	13.80	1,212,999	-0.23(-1.63%)
May 18, 2009	13.48	14.08	13.47	14.03	1,029,507	+0.97(+7.40%)
May 15, 2009	13.30	13.35	12.94	13.07	692,890	-0.18(-1.35%)
May 14, 2009	13.14	13.46	13.13	13.24	634,087	+0.19(+1.47%)
May 13, 2009	13.24	13.31	12.97	13.05	876,407	-0.47(-3.45%)
May 12, 2009	13.84	13.84	13.30	13.52	720,250	-0.13(-0.94%)
May 11, 2009	13.72	13.85	13.56	13.65	423,991	-0.32(-2.26%)
May 08, 2009	13.22	13.99	12.83	13.96	850,659	+0.33(+2.42%)
May 07, 2009	14.50	14.70	13.53	13.63	1,024,865	-0.83(-5.73%)
May 06, 2009	14.01	14.54	14.01	14.46	1,012,447	+0.40(+2.87%)
May 05, 2009	14.11	14.17	13.71	14.06	869,841	+0.03(+0.20%)
May 04, 2009	13.36	14.12	13.33	14.03	618,516	+0.65(+4.86%)
May 01, 2009	13.09	13.51	13.04	13.38	794,585	+0.36(+2.78%)
Apr 30, 2009	12.99	13.37	12.94	13.02	883,147	+0.18(+1.43%)
Apr 29, 2009	12.70	13.01	12.64	12.84	735,868	+0.49(+3.97%)
Apr 28, 2009	12.41	12.43	12.21	12.35	531,360	-0.15(-1.21%)
Apr 27, 2009	12.40	12.66	12.24	12.50	757,714	+0.12(+0.96%)
Apr 24, 2009	12.44	12.53	12.29	12.38	668,481	-0.01(-0.07%)
Apr 23, 2009	12.53	12.53	12.05	12.39	905,419	+0.14(+1.16%)
Apr 22, 2009	11.86	12.36	11.85	12.25	1,324,189	+0.34(+2.85%)
Apr 21, 2009	11.91	11.96	11.69	11.91	749,447	-0.09(-0.73%)
Apr 20, 2009	12.30	12.43	11.97	11.99	649,127	-0.68(-5.35%)
Apr 17, 2009	12.56	12.69	12.47	12.67	465,571	+0.22(+1.77%)
Apr 16, 2009	12.70	12.72	12.34	12.45	1,074,218	-0.22(-1.70%)
Apr 15, 2009	12.44	12.67	12.41	12.67	783,861	-0.00(-0.04%)
Apr 14, 2009	12.82	13.10	12.57	12.67	1,033,760	+0.07(+0.55%)
Apr 13, 2009	12.57	12.70	12.49	12.60	690,438	-0.03(-0.25%)
Apr 09, 2009	12.51	12.64	12.44	12.64	719,789	+0.33(+2.68%)
Apr 08, 2009	12.39	12.61	12.19	12.31	1,049,141	-0.16(-1.32%)
Apr 07, 2009	12.52	12.54	12.29	12.47	939,981	-0.20(-1.56%)
Apr 06, 2009	13.06	13.06	12.45	12.67	1,013,528	-0.31(-2.40%)
Apr 03, 2009	12.64	12.99	12.59	12.98	794,421	+0.41(+3.24%)
Apr 02, 2009	12.37	12.89	12.37	12.57	1,525,488	+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.