Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	13.89	13.96	13.79	13.89	1,304,427	+0.02(+0.12%)
Jun 29, 2009	13.82	13.88	13.73	13.88	1,694,928	+0.08(+0.60%)
Jun 26, 2009	13.79	13.81	13.68	13.79	1,131,405	+0.05(+0.35%)
Jun 25, 2009	13.60	13.75	13.59	13.75	1,389,353	+0.12(+0.89%)
Jun 24, 2009	13.57	13.68	13.50	13.63	2,094,480	+0.21(+1.58%)
Jun 23, 2009	13.39	13.52	13.26	13.41	2,040,973	+0.01(+0.10%)
Jun 22, 2009	13.83	13.83	13.40	13.40	1,935,760	-0.43(-3.09%)
Jun 19, 2009	13.76	13.83	13.62	13.83	1,515,797	+0.18(+1.33%)
Jun 18, 2009	13.49	13.65	13.41	13.65	1,576,589	+0.10(+0.70%)
Jun 17, 2009	13.92	13.94	13.28	13.55	3,579,551	-0.40(-2.88%)
Jun 16, 2009	14.24	14.26	13.89	13.95	1,444,614	-0.28(-1.94%)
Jun 15, 2009	14.30	14.42	14.09	14.23	1,759,072	-0.16(-1.11%)
Jun 12, 2009	14.51	14.51	14.33	14.39	997,898	-0.03(-0.18%)
Jun 11, 2009	14.44	14.45	14.29	14.42	1,904,434	+0.04(+0.30%)
Jun 10, 2009	14.19	14.37	14.19	14.37	3,007,227	+0.21(+1.46%)
Jun 09, 2009	14.07	14.18	14.04	14.17	1,605,986	+0.11(+0.77%)
Jun 08, 2009	13.92	14.08	13.91	14.06	1,912,234	+0.04(+0.28%)
Jun 05, 2009	14.11	14.14	13.91	14.02	2,064,179	+0.11(+0.78%)
Jun 04, 2009	13.74	13.98	13.62	13.91	1,638,142	+0.14(+1.04%)
Jun 03, 2009	13.82	13.82	13.64	13.77	1,700,653	-0.08(-0.56%)
Jun 02, 2009	13.82	13.86	13.68	13.85	2,335,088	+0.12(+0.88%)
Jun 01, 2009	13.82	14.00	13.66	13.73	2,960,946	+0.12(+0.86%)
May 29, 2009	13.50	13.61	13.42	13.61	1,856,818	+0.14(+1.06%)
May 28, 2009	13.27	13.47	13.25	13.47	1,860,648	+0.22(+1.70%)
May 27, 2009	13.31	13.39	13.05	13.24	2,397,004	-0.06(-0.46%)
May 26, 2009	13.05	13.33	13.05	13.30	1,725,812	+0.26(+1.99%)
May 22, 2009	13.22	13.24	13.04	13.04	1,534,388	-0.19(-1.41%)
May 21, 2009	13.16	13.28	13.03	13.23	1,839,172	+0.00(+0.03%)
May 20, 2009	13.40	13.42	13.15	13.22	2,187,293	+0.14(+1.09%)
May 19, 2009	12.85	13.13	12.83	13.08	3,301,011	+0.22(+1.71%)
May 18, 2009	12.53	12.88	12.51	12.86	2,249,179	+0.42(+3.41%)
May 15, 2009	12.44	12.53	12.41	12.44	1,823,007	+0.02(+0.14%)
May 14, 2009	12.53	12.53	12.03	12.42	1,696,781	+0.22(+1.81%)
May 13, 2009	12.51	12.66	12.04	12.20	3,160,234	-0.51(-3.98%)
May 12, 2009	12.93	12.95	12.54	12.71	1,504,809	-0.13(-1.04%)
May 11, 2009	12.60	12.85	12.54	12.84	2,251,046	+0.05(+0.37%)
May 08, 2009	12.32	12.87	12.32	12.79	3,123,268	+0.60(+4.89%)
May 07, 2009	12.54	12.72	12.17	12.20	3,170,188	-0.13(-1.02%)
May 06, 2009	12.23	12.35	12.00	12.32	3,029,533	+0.43(+3.60%)
May 05, 2009	11.84	11.90	11.65	11.89	1,607,903	+0.00(+0.04%)
May 04, 2009	11.50	11.89	11.46	11.89	2,410,801	+0.48(+4.21%)
May 01, 2009	11.50	11.56	11.39	11.41	1,462,849	-0.13(-1.16%)
Apr 30, 2009	11.67	11.72	11.49	11.54	2,164,917	+0.15(+1.33%)
Apr 29, 2009	11.28	11.49	11.21	11.39	2,032,296	+0.28(+2.53%)
Apr 28, 2009	11.06	11.17	10.92	11.11	1,435,472	-0.07(-0.66%)
Apr 27, 2009	11.19	11.22	10.81	11.18	1,656,717	-0.01(-0.12%)
Apr 24, 2009	11.15	11.29	11.04	11.20	1,717,008	+0.21(+1.89%)
Apr 23, 2009	10.69	11.02	10.69	10.99	1,383,926	+0.30(+2.79%)
Apr 22, 2009	10.60	10.92	10.50	10.69	2,427,208	+0.03(+0.32%)
Apr 21, 2009	10.34	10.71	9.852	10.66	2,970,076	+0.09(+0.86%)
Apr 20, 2009	11.22	11.27	10.48	10.57	4,197,912	-0.89(-7.77%)
Apr 17, 2009	11.45	11.47	11.27	11.46	1,860,665	+0.08(+0.68%)
Apr 16, 2009	11.33	11.38	11.14	11.38	2,034,912	+0.26(+2.29%)
Apr 15, 2009	10.98	11.13	10.92	11.12	1,577,070	+0.04(+0.39%)
Apr 14, 2009	11.06	11.18	11.01	11.08	2,469,383	+0.01(+0.12%)
Apr 13, 2009	10.78	11.07	10.59	11.07	2,020,602	+0.24(+2.20%)
Apr 09, 2009	10.75	10.83	10.55	10.83	2,982,422	+0.61(+5.92%)
Apr 08, 2009	10.35	10.38	10.14	10.22	1,352,325	+0.00(+0.04%)
Apr 07, 2009	10.04	10.24	9.947	10.22	1,935,547	-0.05(-0.46%)
Apr 06, 2009	10.17	10.27	9.990	10.27	1,121,789	+0.02(+0.21%)
Apr 03, 2009	10.32	10.35	10.08	10.25	1,701,891	+0.00(+0.00%)
Apr 02, 2009	10.30	10.52	10.16	10.25	3,656,663	+0.34(+3.40%)

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.