Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	13.84	14.09	13.58	13.66	149,864	-0.13(-0.96%)
Jun 29, 2009	13.81	13.88	13.41	13.79	158,277	-0.09(-0.63%)
Jun 26, 2009	13.55	13.95	13.24	13.88	805,295	+0.28(+2.03%)
Jun 25, 2009	13.14	13.61	13.04	13.60	157,944	+0.36(+2.76%)
Jun 24, 2009	13.65	13.80	13.17	13.24	167,476	-0.24(-1.77%)
Jun 23, 2009	13.89	14.02	13.46	13.48	145,866	-0.28(-2.06%)
Jun 22, 2009	14.24	14.24	13.75	13.76	250,347	-0.55(-3.87%)
Jun 19, 2009	14.02	14.46	13.95	14.31	683,139	+0.53(+3.88%)
Jun 18, 2009	13.65	13.98	13.63	13.78	170,790	+0.07(+0.50%)
Jun 17, 2009	13.42	13.97	13.33	13.71	281,307	+0.29(+2.16%)
Jun 16, 2009	13.45	13.65	13.30	13.42	261,945	+0.13(+0.99%)
Jun 15, 2009	13.17	13.40	13.01	13.29	307,604	+0.12(+0.91%)
Jun 12, 2009	12.99	13.23	12.89	13.17	174,106	+0.10(+0.77%)
Jun 11, 2009	13.29	13.44	13.05	13.07	188,089	-0.18(-1.33%)
Jun 10, 2009	13.68	13.68	12.97	13.24	340,002	-0.30(-2.23%)
Jun 09, 2009	13.77	13.77	13.50	13.55	152,108	-0.19(-1.37%)
Jun 08, 2009	13.86	13.93	13.58	13.73	174,344	+0.01(+0.05%)
Jun 05, 2009	14.15	14.20	13.53	13.73	157,231	-0.19(-1.36%)
Jun 04, 2009	13.52	13.95	13.43	13.92	325,299	+0.45(+3.32%)
Jun 03, 2009	13.40	13.48	13.17	13.47	256,979	-0.05(-0.37%)
Jun 02, 2009	13.54	13.78	13.41	13.52	630,063	-0.05(-0.37%)
Jun 01, 2009	13.36	13.97	13.36	13.57	349,774	-0.23(-1.69%)
May 29, 2009	13.34	13.80	13.09	13.80	450,084	+0.54(+4.08%)
May 28, 2009	13.61	13.61	13.01	13.26	468,859	-0.26(-1.95%)
May 27, 2009	14.38	14.38	13.47	13.53	360,857	-0.92(-6.36%)
May 26, 2009	13.43	14.45	13.38	14.45	311,108	+0.83(+6.10%)
May 22, 2009	13.53	13.84	13.53	13.62	224,411	+0.13(+0.98%)
May 21, 2009	13.62	13.98	13.28	13.48	318,269	-0.35(-2.55%)
May 20, 2009	14.68	14.71	13.74	13.84	390,213	-0.68(-4.68%)
May 19, 2009	15.04	15.09	14.47	14.51	291,786	-0.63(-4.15%)
May 18, 2009	14.93	15.28	14.93	15.14	391,205	+0.44(+3.00%)
May 15, 2009	14.80	14.98	14.54	14.70	311,418	-0.14(-0.93%)
May 14, 2009	14.88	15.12	14.75	14.84	232,507	+0.06(+0.43%)
May 13, 2009	14.97	15.11	14.78	14.78	370,562	-0.43(-2.81%)
May 12, 2009	15.52	15.67	14.89	15.21	307,645	-0.21(-1.35%)
May 11, 2009	15.46	15.77	15.13	15.41	460,378	-0.38(-2.43%)
May 08, 2009	15.40	15.87	15.34	15.80	383,950	+0.62(+4.06%)
May 07, 2009	15.45	15.57	14.95	15.18	282,580	-0.09(-0.58%)
May 06, 2009	15.01	15.37	14.79	15.27	160,406	+0.48(+3.28%)
May 05, 2009	15.20	15.22	14.54	14.79	225,499	-0.57(-3.69%)
May 04, 2009	14.98	15.35	14.66	15.35	393,566	+0.78(+5.35%)
May 01, 2009	14.98	15.05	14.44	14.57	411,451	-0.33(-2.20%)
Apr 30, 2009	15.26	15.30	14.81	14.90	761,539	-0.25(-1.62%)
Apr 29, 2009	14.60	15.15	14.29	15.14	436,585	+0.95(+6.69%)
Apr 28, 2009	14.13	14.79	13.87	14.19	335,479	+0.20(+1.44%)
Apr 27, 2009	14.32	14.45	13.89	13.99	307,003	-0.49(-3.39%)
Apr 24, 2009	14.19	14.74	13.99	14.48	392,979	+0.40(+2.81%)
Apr 23, 2009	14.18	14.51	13.63	14.09	313,054	-0.11(-0.80%)
Apr 22, 2009	14.28	14.90	14.14	14.20	284,962	-0.38(-2.59%)
Apr 21, 2009	13.73	14.63	13.43	14.58	570,912	+0.85(+6.19%)
Apr 20, 2009	14.36	14.66	13.69	13.73	467,696	-0.99(-6.71%)
Apr 17, 2009	14.57	14.94	14.34	14.72	299,587	+0.15(+1.04%)
Apr 16, 2009	14.59	14.79	14.00	14.57	286,382	+0.13(+0.87%)
Apr 15, 2009	14.16	14.50	14.03	14.44	231,518	+0.20(+1.37%)
Apr 14, 2009	14.73	14.87	14.13	14.24	420,896	-0.77(-5.15%)
Apr 13, 2009	14.66	15.10	14.25	15.02	399,721	+0.11(+0.76%)
Apr 09, 2009	14.02	14.90	13.99	14.90	385,010	+1.22(+8.92%)
Apr 08, 2009	13.80	13.92	13.29	13.68	216,568	-0.05(-0.37%)
Apr 07, 2009	14.05	14.29	13.70	13.73	243,231	-0.47(-3.32%)
Apr 06, 2009	14.68	14.68	13.96	14.21	343,149	-0.64(-4.32%)
Apr 03, 2009	14.40	14.86	14.06	14.85	393,732	+0.45(+3.15%)
Apr 02, 2009	14.20	14.50	13.77	14.40	423,887	+0.59(+4.24%)

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.