Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	13.97	14.08	13.82	14.07	551,662	+0.07(+0.50%)
Jun 29, 2009	13.84	14.06	13.71	14.00	249,745	+0.16(+1.19%)
Jun 26, 2009	13.63	13.84	13.50	13.84	716,822	+0.17(+1.25%)
Jun 25, 2009	13.59	13.80	13.52	13.67	318,301	+0.22(+1.60%)
Jun 24, 2009	13.56	13.57	13.34	13.45	445,010	+0.03(+0.19%)
Jun 23, 2009	13.76	13.79	13.37	13.43	271,826	-0.27(-1.99%)
Jun 22, 2009	13.55	13.86	13.49	13.70	328,606	+0.01(+0.05%)
Jun 19, 2009	14.06	14.14	13.63	13.69	560,037	-0.21(-1.50%)
Jun 18, 2009	13.76	13.98	13.66	13.90	255,238	+0.10(+0.73%)
Jun 17, 2009	13.56	13.83	13.51	13.80	367,091	+0.20(+1.49%)
Jun 16, 2009	13.82	13.86	13.52	13.60	310,572	-0.06(-0.46%)
Jun 15, 2009	13.91	13.91	13.51	13.66	407,647	-0.32(-2.27%)
Jun 12, 2009	13.55	13.99	13.47	13.98	379,298	+0.31(+2.27%)
Jun 11, 2009	13.69	13.86	13.56	13.67	347,201	+0.04(+0.28%)
Jun 10, 2009	13.90	13.90	13.42	13.63	316,515	-0.10(-0.74%)
Jun 09, 2009	13.89	14.00	13.65	13.73	244,222	-0.13(-0.96%)
Jun 08, 2009	13.82	13.97	13.68	13.86	235,359	+0.04(+0.32%)
Jun 05, 2009	13.96	13.96	13.65	13.82	328,346	-0.05(-0.37%)
Jun 04, 2009	13.80	13.95	13.76	13.87	333,546	+0.11(+0.83%)
Jun 03, 2009	13.81	13.86	13.54	13.76	354,717	-0.13(-0.95%)
Jun 02, 2009	13.80	13.91	13.59	13.89	725,629	+0.06(+0.45%)
Jun 01, 2009	13.37	13.86	13.34	13.82	524,551	+0.66(+5.00%)
May 29, 2009	13.18	13.36	12.94	13.17	615,930	-0.02(-0.14%)
May 28, 2009	12.87	13.40	12.73	13.18	678,178	+0.44(+3.48%)
May 27, 2009	13.10	13.13	12.72	12.74	497,074	-0.40(-3.04%)
May 26, 2009	12.38	13.23	12.36	13.14	717,229	+0.67(+5.39%)
May 22, 2009	12.46	12.73	12.31	12.47	506,544	+0.06(+0.46%)
May 21, 2009	12.41	12.68	12.35	12.41	604,420	-0.15(-1.16%)
May 20, 2009	12.79	12.80	12.54	12.56	578,156	-0.16(-1.29%)
May 19, 2009	12.48	12.86	12.39	12.72	758,139	+0.26(+2.08%)
May 18, 2009	12.18	12.49	12.14	12.46	703,136	+0.41(+3.36%)
May 15, 2009	12.42	12.42	12.01	12.06	540,691	-0.38(-3.06%)
May 14, 2009	12.39	12.50	12.23	12.44	594,102	+0.06(+0.51%)
May 13, 2009	12.56	12.65	12.37	12.37	544,812	-0.23(-1.82%)
May 12, 2009	12.70	12.70	12.40	12.60	708,299	-0.08(-0.59%)
May 11, 2009	12.56	12.77	12.56	12.68	451,671	-0.09(-0.74%)
May 08, 2009	12.67	12.97	12.58	12.77	705,556	+0.38(+3.03%)
May 07, 2009	12.30	12.49	12.19	12.40	627,315	+0.24(+1.96%)
May 06, 2009	12.49	12.57	12.11	12.16	531,363	-0.24(-1.97%)
May 05, 2009	12.77	12.85	12.38	12.40	511,083	-0.43(-3.32%)
May 04, 2009	12.71	12.90	12.69	12.83	523,285	+0.13(+1.04%)
May 01, 2009	12.65	12.75	12.56	12.70	428,892	+0.04(+0.35%)
Apr 30, 2009	12.92	13.02	12.63	12.65	482,686	-0.11(-0.88%)
Apr 29, 2009	12.64	12.86	12.55	12.77	1,045,798	+0.20(+1.59%)
Apr 28, 2009	12.45	12.74	12.45	12.57	1,170,913	+0.01(+0.10%)
Apr 27, 2009	12.45	12.66	12.38	12.55	917,911	+0.01(+0.05%)
Apr 24, 2009	12.82	12.82	12.47	12.55	934,520	-0.16(-1.23%)
Apr 23, 2009	12.95	13.13	12.57	12.70	609,904	-0.27(-2.08%)
Apr 22, 2009	13.04	13.20	12.96	12.97	384,532	-0.23(-1.75%)
Apr 21, 2009	13.13	13.28	13.06	13.20	451,126	+0.06(+0.43%)
Apr 20, 2009	13.12	13.20	13.04	13.15	675,080	-0.14(-1.08%)
Apr 17, 2009	13.39	13.50	13.25	13.29	702,597	-0.13(-0.98%)
Apr 16, 2009	13.31	13.53	13.18	13.42	320,313	+0.23(+1.71%)
Apr 15, 2009	12.94	13.20	12.94	13.20	542,030	+0.13(+1.01%)
Apr 14, 2009	13.11	13.20	13.04	13.07	547,216	-0.23(-1.74%)
Apr 13, 2009	13.50	13.50	13.06	13.30	429,807	-0.20(-1.48%)
Apr 09, 2009	13.39	13.50	13.23	13.50	650,572	+0.39(+2.96%)
Apr 08, 2009	12.97	13.11	12.94	13.11	648,258	+0.26(+2.00%)
Apr 07, 2009	12.90	13.12	12.85	12.85	770,753	-0.22(-1.68%)
Apr 06, 2009	13.02	13.17	12.88	13.07	742,430	-0.10(-0.76%)
Apr 03, 2009	13.19	13.32	12.97	13.17	542,444	-0.08(-0.57%)
Apr 02, 2009	13.39	13.47	13.21	13.25	482,785	+0.11(+0.86%)

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.