Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	13.70	13.77	13.51	13.62	794,570	-0.06(-0.43%)
Jun 29, 2009	13.68	13.75	13.50	13.68	824,619	+0.08(+0.56%)
Jun 26, 2009	13.52	13.68	13.49	13.60	944,020	-0.02(-0.13%)
Jun 25, 2009	13.44	13.62	13.42	13.62	1,344,300	+0.37(+2.79%)
Jun 24, 2009	13.19	13.39	13.18	13.25	840,844	+0.14(+1.08%)
Jun 23, 2009	13.19	13.25	13.00	13.11	1,936,686	-0.07(-0.53%)
Jun 22, 2009	13.54	13.54	13.18	13.18	953,700	-0.49(-3.60%)
Jun 19, 2009	13.79	13.83	13.60	13.67	936,240	+0.04(+0.26%)
Jun 18, 2009	13.58	13.68	13.43	13.63	806,096	+0.06(+0.43%)
Jun 17, 2009	13.52	13.70	13.39	13.57	1,017,508	+0.03(+0.19%)
Jun 16, 2009	13.90	13.93	13.50	13.55	854,980	-0.25(-1.84%)
Jun 15, 2009	13.95	13.95	13.65	13.80	1,093,515	-0.32(-2.29%)
Jun 12, 2009	14.06	14.12	13.92	14.12	1,137,838	-0.04(-0.28%)
Jun 11, 2009	14.14	14.31	14.14	14.16	1,314,132	+0.06(+0.40%)
Jun 10, 2009	14.27	14.30	13.91	14.11	1,383,590	-0.02(-0.15%)
Jun 09, 2009	14.03	14.23	14.01	14.13	1,850,811	+0.17(+1.24%)
Jun 08, 2009	13.86	14.06	13.76	13.96	1,636,207	-0.11(-0.76%)
Jun 05, 2009	14.21	14.22	13.90	14.06	1,974,877	-0.06(-0.42%)
Jun 04, 2009	14.01	14.12	13.83	14.12	2,114,362	+0.23(+1.67%)
Jun 03, 2009	14.01	14.06	13.78	13.89	1,819,639	-0.25(-1.76%)
Jun 02, 2009	14.01	14.21	13.97	14.14	1,392,877	+0.07(+0.51%)
Jun 01, 2009	13.79	14.14	13.79	14.07	2,386,784	+0.50(+3.65%)
May 29, 2009	13.41	13.57	13.36	13.57	1,483,112	+0.22(+1.64%)
May 28, 2009	13.39	13.46	13.09	13.35	1,154,772	+0.06(+0.48%)
May 27, 2009	13.43	13.62	13.28	13.29	2,140,611	-0.16(-1.17%)
May 26, 2009	12.86	13.48	12.84	13.45	1,233,294	+0.46(+3.53%)
May 22, 2009	13.12	13.13	12.91	12.99	2,090,948	-0.03(-0.25%)
May 21, 2009	13.10	13.18	12.87	13.02	1,816,361	-0.27(-2.00%)
May 20, 2009	13.46	13.70	13.26	13.29	2,518,008	-0.06(-0.46%)
May 19, 2009	13.23	13.49	13.18	13.35	2,408,715	+0.08(+0.61%)
May 18, 2009	12.95	13.29	12.90	13.27	2,370,235	+0.45(+3.51%)
May 15, 2009	12.87	13.03	12.76	12.82	2,737,292	-0.10(-0.78%)
May 14, 2009	12.80	13.04	12.71	12.92	2,358,223	+0.18(+1.39%)
May 13, 2009	13.08	13.08	12.71	12.74	2,327,286	-0.55(-4.16%)
May 12, 2009	13.51	13.56	13.06	13.29	1,824,860	-0.10(-0.73%)
May 11, 2009	13.40	13.53	13.29	13.39	3,061,446	-0.26(-1.87%)
May 08, 2009	13.45	13.69	13.34	13.65	3,914,160	+0.35(+2.61%)
May 07, 2009	13.78	13.79	13.20	13.30	3,269,799	-0.28(-2.07%)
May 06, 2009	13.68	13.71	13.34	13.58	3,316,746	+0.11(+0.79%)
May 05, 2009	13.54	13.59	13.34	13.48	10,374,021	-0.11(-0.84%)
May 04, 2009	13.47	13.60	13.43	13.59	6,553,910	+0.46(+3.46%)
May 01, 2009	13.00	13.23	12.96	13.13	8,277,435	+0.04(+0.28%)
Apr 30, 2009	13.30	13.43	13.07	13.10	3,140,728	+0.02(+0.13%)
Apr 29, 2009	12.87	13.22	12.82	13.08	2,893,895	+0.34(+2.64%)
Apr 28, 2009	12.56	12.90	12.51	12.74	2,739,129	+0.05(+0.40%)
Apr 27, 2009	12.62	12.89	12.58	12.69	1,551,852	-0.07(-0.56%)
Apr 24, 2009	12.64	12.89	12.53	12.77	4,464,893	+0.25(+1.97%)
Apr 23, 2009	12.64	12.64	12.32	12.52	4,529,763	-0.06(-0.45%)
Apr 22, 2009	12.38	12.88	12.33	12.58	9,346,685	+0.05(+0.44%)
Apr 21, 2009	12.20	12.53	12.16	12.52	3,269,314	+0.25(+2.06%)
Apr 20, 2009	12.60	12.63	12.25	12.27	2,975,768	-0.61(-4.73%)
Apr 17, 2009	12.75	12.93	12.66	12.88	2,203,173	+0.14(+1.10%)
Apr 16, 2009	12.51	12.81	12.39	12.74	2,116,396	+0.33(+2.69%)
Apr 15, 2009	12.24	12.42	12.19	12.40	2,140,492	+0.10(+0.83%)
Apr 14, 2009	12.37	12.56	12.28	12.30	2,209,493	-0.22(-1.76%)
Apr 13, 2009	12.45	12.58	12.28	12.52	1,784,905	+0.01(+0.07%)
Apr 09, 2009	12.33	12.54	12.21	12.51	1,412,893	+0.57(+4.73%)
Apr 08, 2009	11.84	11.95	11.73	11.95	3,148,957	+0.19(+1.65%)
Apr 07, 2009	11.95	11.96	11.73	11.75	2,011,241	-0.39(-3.18%)
Apr 06, 2009	12.15	12.19	11.94	12.14	1,077,318	-0.11(-0.91%)
Apr 03, 2009	12.08	12.26	11.95	12.25	3,291,111	+0.19(+1.54%)
Apr 02, 2009	11.91	12.25	11.88	12.07	1,209,971	+0.48(+4.17%)

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.