Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	13.85	14.09	13.83	14.05	2,941,207	+0.16(+1.19%)
Jun 29, 2009	14.05	14.17	13.62	13.89	2,728,385	-0.32(-2.27%)
Jun 26, 2009	13.80	14.27	13.76	14.21	3,143,614	+0.35(+2.55%)
Jun 25, 2009	13.51	13.87	13.49	13.86	3,000,882	+0.26(+1.88%)
Jun 24, 2009	13.33	13.78	13.33	13.60	2,739,477	+0.30(+2.25%)
Jun 23, 2009	13.16	13.57	13.06	13.30	3,341,877	+0.16(+1.25%)
Jun 22, 2009	13.81	13.86	13.09	13.14	3,530,291	-0.84(-5.98%)
Jun 19, 2009	14.05	14.19	13.73	13.97	3,081,420	+0.03(+0.22%)
Jun 18, 2009	13.93	14.09	13.66	13.94	2,354,520	+0.20(+1.42%)
Jun 17, 2009	13.94	14.16	13.57	13.75	2,700,188	-0.22(-1.57%)
Jun 16, 2009	14.23	14.47	13.70	13.97	2,229,555	-0.20(-1.38%)
Jun 15, 2009	14.67	14.69	14.07	14.16	3,606,212	-0.71(-4.80%)
Jun 12, 2009	14.36	14.94	14.30	14.88	3,236,911	+0.65(+4.59%)
Jun 11, 2009	14.56	14.60	14.13	14.22	2,724,007	-0.23(-1.56%)
Jun 10, 2009	14.92	14.92	14.22	14.45	4,274,439	-0.31(-2.11%)
Jun 09, 2009	14.73	14.88	14.52	14.76	2,311,476	+0.06(+0.42%)
Jun 08, 2009	14.64	14.89	14.34	14.70	2,374,269	-0.09(-0.62%)
Jun 05, 2009	15.40	15.40	14.68	14.79	3,198,345	-0.32(-2.14%)
Jun 04, 2009	14.48	15.25	14.43	15.11	3,459,738	+0.71(+4.91%)
Jun 03, 2009	14.43	14.55	13.95	14.41	3,200,344	-0.18(-1.21%)
Jun 02, 2009	14.98	15.08	14.56	14.58	3,713,124	-0.29(-1.93%)
Jun 01, 2009	14.52	15.42	14.41	14.87	4,672,484	+0.67(+4.73%)
May 29, 2009	13.95	14.27	13.57	14.20	5,989,342	+0.45(+3.24%)
May 28, 2009	13.92	14.27	13.33	13.75	4,552,842	+0.07(+0.54%)
May 27, 2009	14.70	14.70	13.62	13.68	4,972,968	-0.99(-6.77%)
May 26, 2009	13.80	14.88	13.57	14.67	3,986,293	+0.88(+6.37%)
May 22, 2009	14.29	14.42	13.72	13.80	2,073,565	-0.43(-3.04%)
May 21, 2009	14.05	14.39	13.84	14.23	2,363,275	-0.04(-0.26%)
May 20, 2009	14.73	15.34	14.22	14.27	2,964,221	-0.30(-2.09%)
May 19, 2009	14.63	15.02	14.30	14.57	2,464,012	-0.40(-2.69%)
May 18, 2009	13.83	15.08	13.77	14.97	4,403,222	+1.31(+9.60%)
May 15, 2009	14.31	14.36	13.44	13.66	3,448,813	-0.74(-5.13%)
May 14, 2009	13.67	14.52	13.52	14.40	3,220,726	+0.68(+4.93%)
May 13, 2009	14.27	14.39	13.66	13.72	2,900,096	-1.04(-7.02%)
May 12, 2009	15.04	15.29	14.16	14.76	2,477,185	-0.18(-1.22%)
May 11, 2009	15.01	15.41	14.61	14.94	3,862,901	-0.67(-4.30%)
May 08, 2009	14.65	15.73	14.59	15.61	5,629,455	+1.13(+7.83%)
May 07, 2009	15.77	15.89	14.20	14.48	4,743,883	-1.14(-7.30%)
May 06, 2009	15.18	15.80	14.96	15.62	4,618,472	+0.63(+4.23%)
May 05, 2009	15.02	15.47	14.85	14.98	3,837,993	-0.55(-3.57%)
May 04, 2009	14.66	15.63	14.53	15.54	5,772,362	+1.07(+7.37%)
May 01, 2009	14.45	14.93	14.20	14.47	3,863,032	-0.37(-2.51%)
Apr 30, 2009	14.52	15.13	14.52	14.84	4,670,966	+0.44(+3.05%)
Apr 29, 2009	13.92	14.63	13.77	14.41	5,050,793	+0.62(+4.51%)
Apr 28, 2009	13.50	14.16	13.31	13.78	6,273,538	-0.57(-3.95%)
Apr 27, 2009	15.16	15.17	13.97	14.35	4,479,108	-1.09(-7.07%)
Apr 24, 2009	14.59	15.82	14.38	15.44	5,206,965	+0.82(+5.59%)
Apr 23, 2009	14.45	14.66	13.66	14.63	4,651,167	+0.58(+4.13%)
Apr 22, 2009	14.33	14.81	13.80	14.05	6,603,703	-0.50(-3.44%)
Apr 21, 2009	13.20	14.73	12.47	14.55	7,312,269	+1.14(+8.51%)
Apr 20, 2009	14.73	14.77	13.31	13.41	5,681,713	-1.79(-11.80%)
Apr 17, 2009	14.81	15.61	14.52	15.20	5,783,825	+0.32(+2.13%)
Apr 16, 2009	14.33	15.61	13.66	14.88	6,126,706	+0.71(+4.99%)
Apr 15, 2009	12.85	14.27	12.71	14.17	6,602,915	+1.20(+9.21%)
Apr 14, 2009	13.77	14.10	12.95	12.98	8,350,900	-0.99(-7.07%)
Apr 13, 2009	13.31	14.22	12.67	13.97	4,331,930	+0.52(+3.90%)
Apr 09, 2009	12.38	13.50	12.38	13.44	7,418,743	+1.48(+12.33%)
Apr 08, 2009	12.03	12.28	11.65	11.97	4,216,085	+0.12(+0.98%)
Apr 07, 2009	13.05	13.25	11.84	11.85	5,548,437	-1.57(-11.72%)
Apr 06, 2009	12.76	13.72	12.62	13.42	5,460,769	+0.11(+0.82%)
Apr 03, 2009	12.28	13.33	11.98	13.31	5,836,514	+0.93(+7.48%)
Apr 02, 2009	11.94	12.62	11.80	12.39	7,941,897	+0.84(+7.29%)

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.