Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	14.22	14.43	13.99	14.03	3,247,008	-0.21(-1.45%)
Jun 29, 2009	14.29	14.36	14.10	14.24	2,231,037	+0.02(+0.14%)
Jun 26, 2009	14.03	14.31	13.92	14.22	4,191,660	+0.20(+1.43%)
Jun 25, 2009	14.08	14.13	13.78	14.02	3,067,080	+0.25(+1.79%)
Jun 24, 2009	13.80	14.06	13.70	13.77	3,766,296	-0.00(-0.02%)
Jun 23, 2009	13.91	14.16	13.74	13.78	3,163,059	-0.17(-1.24%)
Jun 22, 2009	13.86	14.11	13.82	13.95	3,135,447	-0.11(-0.76%)
Jun 19, 2009	14.03	14.17	13.91	14.06	3,534,579	+0.15(+1.05%)
Jun 18, 2009	14.11	14.11	13.85	13.91	2,283,744	-0.13(-0.90%)
Jun 17, 2009	13.87	14.23	13.77	14.04	3,949,071	+0.14(+1.01%)
Jun 16, 2009	14.13	14.18	13.73	13.90	4,683,012	-0.23(-1.60%)
Jun 15, 2009	14.39	14.42	14.05	14.12	4,538,691	-0.31(-2.13%)
Jun 12, 2009	14.45	14.57	14.19	14.43	3,515,133	-0.06(-0.39%)
Jun 11, 2009	14.77	14.82	14.47	14.49	4,983,318	-0.24(-1.61%)
Jun 10, 2009	14.81	14.85	14.54	14.72	4,536,066	-0.05(-0.34%)
Jun 09, 2009	14.90	14.90	14.49	14.77	5,265,648	+0.01(+0.09%)
Jun 08, 2009	14.85	14.91	14.66	14.76	4,229,481	-0.03(-0.20%)
Jun 05, 2009	14.82	14.94	14.61	14.79	4,142,928	+0.03(+0.18%)
Jun 04, 2009	15.05	15.08	14.52	14.76	4,458,000	-0.36(-2.38%)
Jun 03, 2009	15.34	15.41	15.03	15.12	4,013,943	-0.29(-1.88%)
Jun 02, 2009	15.08	15.47	14.95	15.41	7,156,701	+0.32(+2.12%)
Jun 01, 2009	14.93	15.27	14.84	15.09	5,517,153	+0.17(+1.14%)
May 29, 2009	14.97	15.00	14.63	14.92	5,109,570	+0.02(+0.11%)
May 28, 2009	15.08	15.33	14.72	14.91	6,543,453	-0.19(-1.28%)
May 27, 2009	14.84	15.58	14.70	15.10	13,414,956	+0.30(+2.03%)
May 26, 2009	14.39	14.83	14.14	14.80	7,303,740	+0.58(+4.05%)
May 22, 2009	14.20	14.37	14.00	14.22	3,745,266	+0.07(+0.52%)
May 21, 2009	14.00	14.27	13.92	14.15	5,126,163	+0.13(+0.93%)
May 20, 2009	14.47	14.67	13.86	14.02	6,594,282	-0.22(-1.52%)
May 19, 2009	13.95	14.39	13.92	14.24	4,448,292	+0.18(+1.28%)
May 18, 2009	14.33	14.34	13.72	14.06	5,967,675	-0.01(-0.07%)
May 15, 2009	13.95	14.22	13.87	14.07	2,595,078	+0.06(+0.43%)
May 14, 2009	14.02	14.22	13.90	14.01	3,069,228	+0.05(+0.36%)
May 13, 2009	14.02	14.08	13.85	13.96	2,755,977	-0.17(-1.20%)
May 12, 2009	14.51	14.51	14.03	14.13	3,568,914	-0.20(-1.40%)
May 11, 2009	13.77	14.51	13.70	14.33	4,802,931	+0.21(+1.46%)
May 08, 2009	14.62	14.62	13.89	14.12	5,257,566	-0.33(-2.28%)
May 07, 2009	14.73	14.86	14.35	14.45	8,237,373	+0.19(+1.33%)
May 06, 2009	14.44	14.65	14.02	14.26	4,840,791	-0.15(-1.02%)
May 05, 2009	14.31	14.52	14.18	14.41	4,647,537	+0.01(+0.09%)
May 04, 2009	14.42	14.55	13.86	14.39	5,298,894	+0.55(+3.97%)
May 01, 2009	14.31	14.31	13.72	13.84	4,210,971	-0.27(-1.91%)
Apr 30, 2009	14.48	14.51	14.10	14.11	6,068,826	-0.23(-1.63%)
Apr 29, 2009	14.77	14.89	14.30	14.35	4,072,392	-0.29(-1.96%)
Apr 28, 2009	14.42	15.03	14.33	14.63	5,262,177	+0.27(+1.88%)
Apr 27, 2009	14.18	14.63	14.01	14.36	3,127,320	+0.17(+1.20%)
Apr 24, 2009	14.33	14.52	14.12	14.19	4,692,705	-0.11(-0.79%)
Apr 23, 2009	14.46	14.56	14.17	14.31	4,872,807	-0.19(-1.31%)
Apr 22, 2009	14.21	14.91	14.14	14.50	4,121,841	+0.15(+1.02%)
Apr 21, 2009	14.48	14.54	14.07	14.35	5,559,138	-0.08(-0.58%)
Apr 20, 2009	14.17	14.49	14.08	14.43	5,534,796	+0.21(+1.48%)
Apr 17, 2009	14.56	14.58	14.19	14.22	6,086,988	-0.30(-2.09%)
Apr 16, 2009	14.27	14.62	14.19	14.53	3,916,260	+0.31(+2.16%)
Apr 15, 2009	14.49	14.49	13.92	14.22	7,224,456	-0.13(-0.93%)
Apr 14, 2009	14.53	14.58	14.28	14.35	3,758,256	-0.27(-1.87%)
Apr 13, 2009	14.69	14.81	14.52	14.63	4,955,856	-0.07(-0.48%)
Apr 09, 2009	14.88	14.88	14.36	14.70	4,806,279	+0.14(+0.96%)
Apr 08, 2009	14.67	14.90	14.43	14.56	8,771,325	-0.11(-0.77%)
Apr 07, 2009	14.30	14.80	14.23	14.67	9,678,822	+0.53(+3.75%)
Apr 06, 2009	13.98	14.35	13.97	14.14	7,325,379	+0.06(+0.40%)
Apr 03, 2009	13.88	14.21	13.83	14.08	9,435,225	-0.33(-2.31%)
Apr 02, 2009	14.69	15.01	14.32	14.42	9,023,034	-0.10(-0.71%)

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.