Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	13.78	13.84	13.62	13.75	415,978	+0.01(+0.06%)
Jun 29, 2009	13.67	13.79	13.58	13.74	334,063	+0.02(+0.17%)
Jun 26, 2009	13.45	13.77	13.36	13.72	1,142,138	+0.22(+1.63%)
Jun 25, 2009	13.40	13.54	13.38	13.50	626,556	+0.01(+0.09%)
Jun 24, 2009	13.47	13.67	13.38	13.49	466,964	+0.15(+1.12%)
Jun 23, 2009	13.48	13.48	13.23	13.34	492,909	-0.05(-0.40%)
Jun 22, 2009	13.56	13.64	13.39	13.39	804,738	-0.28(-2.07%)
Jun 19, 2009	13.67	14.09	13.55	13.67	1,111,341	+0.17(+1.23%)
Jun 18, 2009	13.48	13.62	13.41	13.51	289,730	-0.01(-0.09%)
Jun 17, 2009	13.37	13.73	13.37	13.52	443,996	+0.15(+1.11%)
Jun 16, 2009	13.57	13.57	13.31	13.37	443,949	-0.08(-0.62%)
Jun 15, 2009	13.58	13.58	13.39	13.45	436,664	-0.21(-1.55%)
Jun 12, 2009	13.63	13.69	13.45	13.67	369,253	-0.05(-0.35%)
Jun 11, 2009	13.84	13.92	13.68	13.71	338,250	-0.07(-0.50%)
Jun 10, 2009	14.05	14.07	13.69	13.78	494,143	-0.18(-1.30%)
Jun 09, 2009	14.05	14.08	13.95	13.96	354,212	-0.11(-0.76%)
Jun 08, 2009	14.08	14.19	13.95	14.07	419,957	-0.03(-0.23%)
Jun 05, 2009	14.23	14.23	13.99	14.10	316,660	-0.03(-0.21%)
Jun 04, 2009	14.09	14.17	13.97	14.13	410,222	+0.09(+0.61%)
Jun 03, 2009	13.90	14.13	13.70	14.05	551,319	+0.06(+0.43%)
Jun 02, 2009	13.63	14.09	13.61	13.99	1,506,878	+0.32(+2.35%)
Jun 01, 2009	13.68	13.91	13.54	13.67	875,167	+0.21(+1.57%)
May 29, 2009	13.24	13.45	13.11	13.45	598,286	+0.23(+1.76%)
May 28, 2009	13.13	13.24	12.89	13.22	856,336	+0.16(+1.25%)
May 27, 2009	13.29	13.32	13.04	13.06	796,008	-0.29(-2.16%)
May 26, 2009	12.95	13.38	12.84	13.35	642,360	+0.30(+2.28%)
May 22, 2009	13.06	13.21	12.93	13.05	517,497	+0.04(+0.34%)
May 21, 2009	12.71	13.03	12.71	13.00	1,037,945	+0.16(+1.23%)
May 20, 2009	13.28	13.32	12.82	12.85	957,555	-0.29(-2.17%)
May 19, 2009	13.50	13.51	13.11	13.13	381,407	-0.43(-3.20%)
May 18, 2009	13.38	13.62	13.14	13.57	616,502	+0.37(+2.80%)
May 15, 2009	13.23	13.33	13.00	13.20	1,062,821	-0.11(-0.80%)
May 14, 2009	13.18	13.43	13.15	13.31	616,307	+0.23(+1.75%)
May 13, 2009	13.21	13.46	13.03	13.08	1,131,210	-0.38(-2.83%)
May 12, 2009	13.56	13.66	13.29	13.46	798,642	+0.01(+0.09%)
May 11, 2009	13.60	13.92	13.40	13.45	725,101	-0.54(-3.89%)
May 08, 2009	13.67	13.99	13.47	13.99	631,879	+0.55(+4.07%)
May 07, 2009	14.02	14.03	13.40	13.44	959,699	-0.39(-2.84%)
May 06, 2009	13.42	14.01	13.26	13.84	1,546,940	+0.51(+3.87%)
May 05, 2009	13.39	13.57	12.95	13.32	2,272,613	-0.23(-1.71%)
May 04, 2009	13.29	13.61	12.95	13.55	802,513	+0.37(+2.78%)
May 01, 2009	13.06	13.32	12.85	13.19	853,429	+0.11(+0.84%)
Apr 30, 2009	13.53	13.54	13.03	13.08	929,295	-0.31(-2.29%)
Apr 29, 2009	13.35	13.43	13.09	13.38	1,038,610	+0.15(+1.15%)
Apr 28, 2009	13.11	13.53	13.09	13.23	869,582	+0.04(+0.29%)
Apr 27, 2009	13.15	13.40	13.12	13.19	1,235,051	-0.16(-1.22%)
Apr 24, 2009	13.75	13.76	13.30	13.36	1,128,106	-0.31(-2.29%)
Apr 23, 2009	13.79	13.80	13.31	13.67	873,346	-0.08(-0.56%)
Apr 22, 2009	14.02	14.19	13.68	13.75	866,763	-0.54(-3.77%)
Apr 21, 2009	13.69	14.30	13.47	14.28	1,026,150	+0.57(+4.19%)
Apr 20, 2009	14.20	14.43	13.69	13.71	1,087,671	-0.78(-5.40%)
Apr 17, 2009	14.76	14.76	14.40	14.49	935,572	-0.22(-1.50%)
Apr 16, 2009	14.90	14.90	14.41	14.71	1,012,480	-0.10(-0.66%)
Apr 15, 2009	14.30	14.84	14.24	14.81	692,210	+0.44(+3.07%)
Apr 14, 2009	15.05	15.10	14.28	14.37	906,136	-0.91(-5.96%)
Apr 13, 2009	14.93	15.39	14.79	15.28	595,107	+0.18(+1.18%)
Apr 09, 2009	14.68	15.13	14.31	15.10	1,123,384	+0.72(+5.01%)
Apr 08, 2009	14.27	14.50	14.14	14.38	506,892	+0.20(+1.38%)
Apr 07, 2009	14.02	14.39	14.02	14.19	874,024	-0.09(-0.60%)
Apr 06, 2009	14.28	14.40	14.06	14.27	658,600	-0.27(-1.84%)
Apr 03, 2009	14.37	14.56	14.11	14.54	850,499	+0.16(+1.10%)
Apr 02, 2009	14.47	14.50	14.05	14.38	1,165,009	+0.28(+2.00%)

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.