Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	14.65	14.65	14.44	14.51	75,048	-0.08(-0.55%)
Jun 29, 2009	14.49	14.64	14.44	14.59	29,995	+0.12(+0.83%)
Jun 26, 2009	14.47	14.53	14.42	14.47	34,130	+0.00(+0.00%)
Jun 25, 2009	14.31	14.49	14.30	14.47	69,006	+0.32(+2.26%)
Jun 24, 2009	14.13	14.30	14.10	14.15	43,462	+0.14(+1.00%)
Jun 23, 2009	14.12	14.12	13.97	14.01	66,897	-0.07(-0.50%)
Jun 22, 2009	14.36	14.36	14.07	14.08	250,007	-0.37(-2.56%)
Jun 19, 2009	14.56	14.59	14.39	14.45	157,616	-0.07(-0.48%)
Jun 18, 2009	14.38	14.56	14.34	14.52	254,517	+0.12(+0.83%)
Jun 17, 2009	14.30	14.50	14.30	14.40	154,644	+0.08(+0.59%)
Jun 16, 2009	14.57	14.60	14.31	14.32	82,762	-0.18(-1.28%)
Jun 15, 2009	14.66	14.66	14.44	14.50	33,164	-0.27(-1.83%)
Jun 12, 2009	14.79	14.80	14.64	14.77	94,069	-0.06(-0.40%)
Jun 11, 2009	14.79	15.00	14.79	14.83	38,270	+0.07(+0.47%)
Jun 10, 2009	14.82	14.82	14.63	14.76	22,732	-0.09(-0.61%)
Jun 09, 2009	14.76	14.93	14.74	14.85	23,507	+0.10(+0.68%)
Jun 08, 2009	14.75	14.83	14.57	14.75	27,182	-0.02(-0.14%)
Jun 05, 2009	14.90	14.91	14.73	14.77	79,857	+0.02(+0.14%)
Jun 04, 2009	14.69	14.78	14.65	14.75	30,121	+0.07(+0.48%)
Jun 03, 2009	14.79	14.79	14.57	14.68	29,958	-0.16(-1.08%)
Jun 02, 2009	14.78	14.90	14.72	14.84	67,116	+0.05(+0.34%)
Jun 01, 2009	14.45	14.82	14.45	14.79	36,170	+0.50(+3.50%)
May 29, 2009	14.21	14.29	14.14	14.29	31,435	+0.16(+1.13%)
May 28, 2009	14.07	14.18	13.92	14.13	53,247	+0.10(+0.71%)
May 27, 2009	14.16	14.32	14.00	14.03	212,940	-0.19(-1.34%)
May 26, 2009	13.70	14.28	13.70	14.22	77,086	+0.37(+2.67%)
May 22, 2009	13.75	13.94	13.74	13.85	46,467	+0.01(+0.06%)
May 21, 2009	13.91	13.95	13.71	13.84	81,277	-0.21(-1.47%)
May 20, 2009	14.27	14.40	14.04	14.05	310,693	-0.10(-0.72%)
May 19, 2009	14.09	14.28	14.06	14.15	50,086	+0.06(+0.43%)
May 18, 2009	13.90	14.13	13.87	14.09	246,045	+0.29(+2.10%)
May 15, 2009	13.78	13.96	13.77	13.80	100,760	-0.06(-0.43%)
May 14, 2009	13.71	13.95	13.71	13.86	192,128	+0.12(+0.87%)
May 13, 2009	13.87	13.95	13.70	13.74	242,937	-0.39(-2.76%)
May 12, 2009	14.16	14.21	13.96	14.13	77,482	-0.07(-0.49%)
May 11, 2009	14.18	14.30	14.06	14.20	64,389	-0.10(-0.70%)
May 08, 2009	14.17	14.43	14.17	14.30	112,159	+0.18(+1.27%)
May 07, 2009	14.50	14.53	14.05	14.12	90,035	-0.27(-1.88%)
May 06, 2009	14.48	14.48	14.22	14.39	79,627	+0.04(+0.26%)
May 05, 2009	14.38	14.38	14.23	14.35	41,899	-0.01(-0.05%)
May 04, 2009	14.22	14.36	14.16	14.36	27,106	+0.30(+2.13%)
May 01, 2009	14.02	14.17	13.96	14.06	26,622	-0.04(-0.28%)
Apr 30, 2009	14.35	14.40	14.07	14.10	53,888	-0.06(-0.42%)
Apr 29, 2009	14.11	14.30	14.09	14.16	42,606	+0.19(+1.36%)
Apr 28, 2009	13.68	14.11	13.68	13.97	39,200	+0.05(+0.36%)
Apr 27, 2009	13.69	14.11	13.69	13.92	24,116	-0.01(-0.07%)
Apr 24, 2009	13.82	14.09	13.82	13.93	65,450	+0.10(+0.72%)
Apr 23, 2009	13.82	13.85	13.61	13.83	61,191	+0.09(+0.66%)
Apr 22, 2009	13.68	14.02	13.61	13.74	152,436	+0.03(+0.22%)
Apr 21, 2009	13.38	13.71	13.20	13.71	56,688	+0.21(+1.56%)
Apr 20, 2009	13.70	13.70	13.49	13.50	34,933	-0.43(-3.09%)
Apr 17, 2009	14.00	14.00	13.82	13.93	93,389	+0.01(+0.07%)
Apr 16, 2009	13.64	14.00	13.64	13.92	40,738	+0.27(+1.98%)
Apr 15, 2009	13.50	13.65	13.48	13.65	45,964	+0.04(+0.29%)
Apr 14, 2009	13.64	13.74	13.55	13.61	27,013	-0.18(-1.31%)
Apr 13, 2009	13.72	13.88	13.64	13.79	43,464	-0.06(-0.43%)
Apr 09, 2009	13.76	13.87	13.75	13.85	66,264	+0.31(+2.29%)
Apr 08, 2009	13.45	13.54	13.32	13.54	37,969	+0.20(+1.50%)
Apr 07, 2009	13.53	13.53	13.34	13.34	32,066	-0.30(-2.20%)
Apr 06, 2009	13.60	13.69	13.46	13.64	69,276	-0.15(-1.09%)
Apr 03, 2009	13.66	13.79	13.53	13.79	42,233	+0.26(+1.92%)
Apr 02, 2009	13.47	13.74	13.47	13.53	60,517	+0.35(+2.66%)

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.