Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	14.29	14.31	14.03	14.16	368,531	-0.11(-0.75%)
Jun 29, 2009	14.14	14.28	14.08	14.27	145,449	+0.16(+1.12%)
Jun 26, 2009	14.08	14.17	14.02	14.11	86,745	-0.01(-0.05%)
Jun 25, 2009	13.90	14.12	13.90	14.12	317,273	+0.30(+2.17%)
Jun 24, 2009	13.85	13.99	13.77	13.82	436,647	+0.08(+0.62%)
Jun 23, 2009	13.76	13.81	13.65	13.73	587,743	+0.02(+0.17%)
Jun 22, 2009	14.02	14.03	13.71	13.71	321,821	-0.44(-3.13%)
Jun 19, 2009	14.27	14.28	14.09	14.15	142,521	+0.05(+0.36%)
Jun 18, 2009	14.03	14.18	14.00	14.10	249,599	+0.11(+0.78%)
Jun 17, 2009	14.05	14.13	13.90	13.99	356,213	-0.08(-0.57%)
Jun 16, 2009	14.33	14.34	14.05	14.07	152,295	-0.20(-1.42%)
Jun 15, 2009	14.44	14.44	14.21	14.28	262,280	-0.37(-2.54%)
Jun 12, 2009	14.52	14.66	14.49	14.65	294,629	+0.07(+0.47%)
Jun 11, 2009	14.55	14.78	14.55	14.58	311,937	+0.09(+0.62%)
Jun 10, 2009	14.69	14.69	14.34	14.49	246,662	-0.07(-0.49%)
Jun 09, 2009	14.58	14.62	14.45	14.56	270,063	+0.05(+0.33%)
Jun 08, 2009	14.45	14.64	14.35	14.51	302,066	-0.02(-0.11%)
Jun 05, 2009	14.76	14.76	14.46	14.53	336,791	-0.08(-0.55%)
Jun 04, 2009	14.48	14.61	14.39	14.61	365,694	+0.22(+1.52%)
Jun 03, 2009	14.48	14.50	14.29	14.39	270,269	-0.24(-1.65%)
Jun 02, 2009	14.56	14.69	14.52	14.63	635,167	+0.02(+0.14%)
Jun 01, 2009	14.47	14.69	14.43	14.61	267,564	+0.34(+2.39%)
May 29, 2009	14.14	14.27	14.01	14.27	1,352,593	+0.21(+1.46%)
May 28, 2009	13.98	14.09	13.78	14.07	323,506	+0.23(+1.65%)
May 27, 2009	14.20	14.21	13.84	13.84	265,139	-0.35(-2.48%)
May 26, 2009	13.71	14.19	13.67	14.19	1,358,026	+0.41(+2.95%)
May 22, 2009	13.87	13.94	13.78	13.78	422,175	-0.03(-0.25%)
May 21, 2009	13.85	13.92	13.68	13.82	673,456	-0.20(-1.45%)
May 20, 2009	14.30	14.43	14.00	14.02	880,039	-0.12(-0.86%)
May 19, 2009	14.22	14.32	14.14	14.14	490,939	-0.08(-0.59%)
May 18, 2009	13.92	14.23	13.90	14.23	884,753	+0.52(+3.82%)
May 15, 2009	13.87	13.95	13.65	13.70	841,147	-0.22(-1.59%)
May 14, 2009	13.80	14.01	13.70	13.92	629,512	+0.12(+0.88%)
May 13, 2009	13.97	14.03	13.74	13.80	856,108	-0.36(-2.55%)
May 12, 2009	14.36	14.37	13.99	14.16	838,573	-0.14(-0.97%)
May 11, 2009	14.50	14.50	14.25	14.30	1,091,359	-0.39(-2.63%)
May 08, 2009	14.39	14.69	14.33	14.69	1,129,481	+0.51(+3.61%)
May 07, 2009	14.56	14.60	14.09	14.18	911,652	-0.19(-1.35%)
May 06, 2009	14.24	14.40	14.10	14.37	3,277,847	+0.35(+2.53%)
May 05, 2009	14.06	14.13	13.93	14.02	1,715,347	-0.06(-0.45%)
May 04, 2009	13.62	14.08	13.62	14.08	1,172,830	+0.54(+4.00%)
May 01, 2009	13.45	13.60	13.38	13.54	2,824,137	+0.05(+0.37%)
Apr 30, 2009	13.68	13.72	13.44	13.49	1,879,256	+0.00(+0.03%)
Apr 29, 2009	13.34	13.62	13.30	13.49	1,034,419	+0.32(+2.45%)
Apr 28, 2009	13.01	13.34	13.01	13.16	2,515,750	-0.03(-0.21%)
Apr 27, 2009	13.19	13.36	13.13	13.19	358,586	-0.15(-1.13%)
Apr 24, 2009	13.26	13.46	13.19	13.34	1,393,675	+0.21(+1.58%)
Apr 23, 2009	13.03	13.14	12.87	13.13	1,896,301	+0.12(+0.89%)
Apr 22, 2009	13.00	13.33	12.96	13.02	3,261,493	-0.13(-0.99%)
Apr 21, 2009	12.65	13.15	12.64	13.15	2,107,976	+0.38(+3.00%)
Apr 20, 2009	13.25	13.25	12.76	12.76	730,571	-0.71(-5.26%)
Apr 17, 2009	13.45	13.60	13.31	13.47	1,628,842	+0.09(+0.67%)
Apr 16, 2009	13.30	13.48	13.07	13.38	1,229,013	+0.19(+1.45%)
Apr 15, 2009	12.87	13.20	12.82	13.19	1,904,220	+0.27(+2.07%)
Apr 14, 2009	13.14	13.25	12.92	12.93	1,706,290	-0.38(-2.88%)
Apr 13, 2009	13.06	13.40	13.03	13.31	1,327,704	+0.08(+0.62%)
Apr 09, 2009	13.01	13.23	12.93	13.23	774,042	+0.66(+5.25%)
Apr 08, 2009	12.52	12.62	12.41	12.57	1,188,470	+0.12(+0.95%)
Apr 07, 2009	12.53	12.64	12.45	12.45	478,905	-0.34(-2.64%)
Apr 06, 2009	12.76	12.82	12.60	12.79	275,876	-0.13(-0.97%)
Apr 03, 2009	12.72	12.91	12.61	12.91	285,966	+0.20(+1.60%)
Apr 02, 2009	12.72	12.90	12.66	12.71	341,816	+0.37(+2.98%)

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.