Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	14.06	14.14	13.60	13.79	16,009	+0.36(+2.66%)
Jun 29, 2009	14.38	14.38	13.43	13.43	14,137	-0.90(-6.29%)
Jun 26, 2009	14.45	15.11	14.27	14.33	360,060	+0.08(+0.57%)
Jun 25, 2009	14.27	14.38	13.87	14.25	19,054	+0.39(+2.85%)
Jun 24, 2009	14.49	14.49	13.82	13.85	2,055	-0.45(-3.13%)
Jun 23, 2009	14.52	14.52	13.82	14.30	1,744	+0.05(+0.37%)
Jun 22, 2009	14.42	14.42	13.82	14.25	5,991	-0.13(-0.93%)
Jun 19, 2009	14.08	14.38	13.82	14.38	2,762	+0.30(+2.12%)
Jun 18, 2009	14.00	14.08	13.79	14.08	3,220	-0.10(-0.74%)
Jun 17, 2009	14.34	14.34	13.82	14.19	5,305	+0.07(+0.53%)
Jun 16, 2009	14.58	14.81	14.08	14.11	7,046	-0.86(-5.72%)
Jun 15, 2009	14.79	15.08	14.53	14.97	3,086	-0.57(-3.65%)
Jun 12, 2009	15.05	15.54	14.73	15.54	3,062	+0.52(+3.47%)
Jun 11, 2009	15.00	15.03	14.88	15.02	8,464	+0.19(+1.26%)
Jun 10, 2009	15.05	15.05	14.72	14.83	5,276	-0.12(-0.80%)
Jun 09, 2009	14.86	14.95	14.70	14.95	3,507	+0.04(+0.30%)
Jun 08, 2009	14.90	14.98	14.87	14.90	3,655	+0.19(+1.27%)
Jun 05, 2009	14.87	14.93	14.72	14.72	3,220	-0.28(-1.84%)
Jun 04, 2009	15.14	15.14	14.99	14.99	2,415	-0.09(-0.59%)
Jun 03, 2009	15.05	15.12	14.90	15.08	2,666	+0.17(+1.15%)
Jun 02, 2009	14.99	15.22	14.88	14.91	1,443	+0.00(+0.00%)
Jun 01, 2009	14.73	15.09	14.67	14.91	7,150	-0.29(-1.91%)
May 29, 2009	14.99	15.20	14.83	15.20	3,617	+0.36(+2.41%)
May 28, 2009	14.95	15.08	14.72	14.84	4,989	-0.38(-2.50%)
May 27, 2009	15.28	15.28	14.90	15.22	3,264	-0.04(-0.29%)
May 26, 2009	15.46	15.59	15.27	15.27	8,872	-0.01(-0.10%)
May 22, 2009	15.31	15.43	15.15	15.28	16,370	+0.01(+0.05%)
May 21, 2009	14.88	15.39	14.88	15.28	36,129	+0.15(+0.99%)
May 20, 2009	15.24	15.32	15.02	15.13	7,739	-0.12(-0.78%)
May 19, 2009	15.09	15.28	14.90	15.25	7,413	+0.16(+1.04%)
May 18, 2009	14.53	15.40	14.53	15.09	16,733	+0.70(+4.87%)
May 15, 2009	14.16	14.39	14.08	14.39	7,114	+0.43(+3.10%)
May 14, 2009	13.92	14.03	13.92	13.96	2,952	-0.07(-0.53%)
May 13, 2009	13.88	14.03	13.88	14.03	536	-0.01(-0.11%)
May 12, 2009	13.94	14.11	13.94	14.05	1,073	+0.07(+0.48%)
May 11, 2009	13.76	14.14	13.76	13.98	4,964	-0.09(-0.64%)
May 08, 2009	13.93	14.09	13.92	14.07	3,623	+0.03(+0.21%)
May 07, 2009	14.06	14.07	13.88	14.04	1,744	+0.00(+0.00%)
May 06, 2009	13.92	14.15	13.88	14.04	1,788	-0.07(-0.48%)
May 05, 2009	13.79	14.11	13.79	14.11	905	+0.10(+0.75%)
May 04, 2009	13.82	14.00	13.79	14.00	872	-0.13(-0.95%)
May 01, 2009	14.11	14.16	13.99	14.14	2,411	+0.04(+0.32%)
Apr 30, 2009	13.79	14.09	13.79	14.09	4,830	+0.30(+2.15%)
Apr 29, 2009	13.72	13.89	13.66	13.80	2,549	+0.12(+0.88%)
Apr 28, 2009	13.41	13.81	13.41	13.67	5,716	+0.10(+0.77%)
Apr 27, 2009	13.96	14.08	13.44	13.57	5,904	+0.04(+0.33%)
Apr 24, 2009	13.34	13.82	13.22	13.53	2,683	+0.34(+2.54%)
Apr 23, 2009	13.34	13.34	13.19	13.19	1,077	-0.68(-4.89%)
Apr 22, 2009	13.41	13.95	13.41	13.87	2,800	+0.42(+3.10%)
Apr 21, 2009	13.75	13.75	13.32	13.45	2,941	+0.01(+0.06%)
Apr 20, 2009	13.84	13.84	13.44	13.44	939	-0.18(-1.31%)
Apr 17, 2009	13.89	13.89	13.49	13.62	2,952	+0.06(+0.44%)
Apr 16, 2009	13.88	13.88	13.53	13.56	1,073	-0.07(-0.49%)
Apr 15, 2009	13.28	14.10	13.28	13.63	1,476	+0.05(+0.38%)
Apr 14, 2009	13.41	13.82	13.41	13.58	1,207	+0.02(+0.17%)
Apr 09, 2009	14.03	13.56	13.56	13.56	1,878	+0.32(+2.42%)
Apr 08, 2009	13.66	13.66	13.21	13.24	1,509	-0.28(-2.04%)
Apr 07, 2009	13.63	13.63	12.81	13.51	1,878	+0.80(+6.33%)
Apr 06, 2009	13.41	13.41	12.71	12.71	268	-0.51(-3.89%)
Apr 03, 2009	13.85	13.85	13.22	13.22	744	-0.27(-1.99%)
Apr 02, 2009	14.08	14.08	13.41	13.49	2,549	-0.52(-3.72%)

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.