Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	15.58	15.70	15.43	15.56	334,854	-0.06(-0.38%)
Jun 29, 2009	15.56	15.67	15.43	15.62	209,749	+0.06(+0.42%)
Jun 26, 2009	15.49	15.60	15.31	15.56	505,627	+0.04(+0.28%)
Jun 25, 2009	15.28	15.59	15.25	15.51	381,837	+0.20(+1.31%)
Jun 24, 2009	15.28	15.35	15.11	15.31	387,913	+0.10(+0.64%)
Jun 23, 2009	15.54	15.65	15.16	15.22	342,902	-0.28(-1.78%)
Jun 22, 2009	15.43	15.69	15.43	15.49	410,099	-0.02(-0.14%)
Jun 19, 2009	15.72	15.77	15.45	15.51	669,606	-0.05(-0.35%)
Jun 18, 2009	15.41	15.67	15.39	15.57	340,070	+0.18(+1.16%)
Jun 17, 2009	15.43	15.62	15.25	15.39	467,418	-0.04(-0.28%)
Jun 16, 2009	15.36	15.62	15.32	15.43	526,027	+0.19(+1.28%)
Jun 15, 2009	15.35	15.35	15.02	15.24	392,867	-0.20(-1.30%)
Jun 12, 2009	14.89	15.48	14.80	15.44	582,614	+0.49(+3.30%)
Jun 11, 2009	14.71	15.05	14.63	14.95	933,408	+0.23(+1.58%)
Jun 10, 2009	14.52	14.73	14.46	14.71	537,512	+0.21(+1.46%)
Jun 09, 2009	14.61	14.70	14.45	14.50	293,795	-0.09(-0.63%)
Jun 08, 2009	14.53	14.68	14.43	14.59	532,853	-0.11(-0.77%)
Jun 05, 2009	14.67	14.80	14.53	14.71	440,592	+0.10(+0.70%)
Jun 04, 2009	14.57	14.70	14.45	14.60	337,847	+0.02(+0.15%)
Jun 03, 2009	14.65	14.80	14.38	14.58	382,396	-0.11(-0.74%)
Jun 02, 2009	14.88	14.96	14.66	14.69	494,941	-0.19(-1.27%)
Jun 01, 2009	14.43	14.90	14.42	14.88	588,793	+0.58(+4.05%)
May 29, 2009	14.40	14.40	14.13	14.30	340,807	+0.03(+0.19%)
May 28, 2009	14.52	14.59	14.14	14.27	375,277	-0.12(-0.86%)
May 27, 2009	14.56	14.64	14.39	14.40	333,064	-0.24(-1.66%)
May 26, 2009	14.13	14.65	14.13	14.64	473,026	+0.45(+3.20%)
May 22, 2009	14.25	14.41	14.11	14.19	244,164	-0.03(-0.23%)
May 21, 2009	14.34	14.39	14.08	14.22	384,883	-0.24(-1.65%)
May 20, 2009	14.63	14.64	14.42	14.46	460,329	-0.07(-0.45%)
May 19, 2009	14.49	14.60	14.39	14.52	365,438	+0.07(+0.49%)
May 18, 2009	14.37	14.46	14.31	14.45	612,545	+0.20(+1.41%)
May 15, 2009	14.23	14.44	14.14	14.25	999,351	-0.01(-0.08%)
May 14, 2009	14.27	14.42	14.08	14.26	612,445	-0.01(-0.08%)
May 13, 2009	14.32	14.54	14.26	14.27	719,457	-0.09(-0.60%)
May 12, 2009	14.37	14.49	14.25	14.36	482,096	-0.01(-0.07%)
May 11, 2009	14.25	14.46	14.25	14.37	356,450	-0.06(-0.41%)
May 08, 2009	14.55	14.68	14.33	14.43	407,661	+0.02(+0.15%)
May 07, 2009	14.41	14.44	14.27	14.41	521,654	+0.11(+0.74%)
May 06, 2009	14.30	14.33	14.02	14.30	434,282	+0.07(+0.49%)
May 05, 2009	14.47	14.53	14.19	14.23	523,425	-0.24(-1.66%)
May 04, 2009	14.26	14.83	14.12	14.47	664,876	+0.18(+1.23%)
May 01, 2009	13.88	14.30	13.74	14.30	816,168	+0.43(+3.11%)
Apr 30, 2009	14.05	14.12	13.71	13.87	808,902	-0.12(-0.88%)
Apr 29, 2009	13.75	14.09	13.60	13.99	660,290	+0.27(+1.98%)
Apr 28, 2009	13.31	13.92	13.24	13.72	580,977	+0.33(+2.47%)
Apr 27, 2009	13.12	13.46	13.02	13.39	409,030	+0.20(+1.49%)
Apr 24, 2009	13.45	13.50	13.06	13.19	610,302	-0.16(-1.20%)
Apr 23, 2009	13.37	13.38	13.22	13.35	369,403	+0.03(+0.24%)
Apr 22, 2009	13.15	13.49	13.07	13.32	415,831	+0.03(+0.20%)
Apr 21, 2009	13.41	13.54	13.18	13.29	991,442	-0.13(-0.95%)
Apr 20, 2009	13.54	13.75	13.40	13.42	557,922	-0.34(-2.44%)
Apr 17, 2009	13.80	13.83	13.65	13.75	402,264	-0.07(-0.54%)
Apr 16, 2009	13.58	13.90	13.48	13.83	501,270	+0.25(+1.84%)
Apr 15, 2009	13.21	13.61	13.21	13.58	545,841	+0.25(+1.88%)
Apr 14, 2009	13.39	13.55	13.21	13.33	477,181	-0.26(-1.92%)
Apr 13, 2009	13.86	13.96	13.38	13.59	459,042	-0.37(-2.67%)
Apr 09, 2009	14.00	14.00	13.66	13.96	618,135	+0.19(+1.39%)
Apr 08, 2009	13.55	13.87	13.50	13.77	310,753	+0.24(+1.77%)
Apr 07, 2009	13.39	13.88	13.19	13.53	898,981	-0.05(-0.39%)
Apr 06, 2009	14.29	14.29	13.44	13.58	1,353,495	-0.83(-5.73%)
Apr 03, 2009	14.56	14.62	14.25	14.41	486,613	-0.11(-0.77%)
Apr 02, 2009	14.55	14.65	14.27	14.52	506,273	+0.21(+1.49%)

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.