Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	13.30	13.33	13.13	13.25	20,606	+0.08(+0.64%)
Jun 29, 2009	13.22	13.22	12.99	13.16	39,275	+0.01(+0.09%)
Jun 26, 2009	13.01	13.16	12.90	13.15	21,114	+0.12(+0.93%)
Jun 25, 2009	12.89	13.03	12.89	13.03	21,135	+0.18(+1.36%)
Jun 24, 2009	12.83	13.04	12.81	12.86	24,577	+0.20(+1.57%)
Jun 23, 2009	12.96	12.96	12.64	12.66	92,663	-0.01(-0.04%)
Jun 22, 2009	13.06	13.06	12.66	12.66	22,035	-0.58(-4.36%)
Jun 19, 2009	13.34	13.34	13.04	13.24	24,999	+0.04(+0.27%)
Jun 18, 2009	13.04	13.28	12.98	13.20	61,546	+0.20(+1.51%)
Jun 17, 2009	13.20	13.28	12.95	13.01	49,996	-0.21(-1.58%)
Jun 16, 2009	13.43	13.51	13.00	13.22	45,499	-0.08(-0.63%)
Jun 15, 2009	13.77	13.77	13.21	13.30	41,390	-0.68(-4.90%)
Jun 12, 2009	13.50	13.99	13.47	13.99	37,398	+0.46(+3.44%)
Jun 11, 2009	13.87	13.95	13.51	13.52	48,059	-0.33(-2.37%)
Jun 10, 2009	14.15	14.15	13.56	13.85	59,563	-0.28(-1.98%)
Jun 09, 2009	14.04	14.19	14.04	14.13	10,501	+0.02(+0.13%)
Jun 08, 2009	14.12	14.28	13.93	14.11	87,611	-0.08(-0.55%)
Jun 05, 2009	14.50	14.50	14.07	14.19	302,573	-0.14(-0.96%)
Jun 04, 2009	14.05	14.44	13.93	14.32	164,718	+0.33(+2.34%)
Jun 03, 2009	13.70	14.00	13.70	14.00	102,540	+0.12(+0.86%)
Jun 02, 2009	14.03	14.04	13.81	13.88	75,570	-0.27(-1.94%)
Jun 01, 2009	13.91	14.43	13.81	14.15	137,872	+0.50(+3.66%)
May 29, 2009	13.31	13.68	13.10	13.65	126,940	+0.35(+2.60%)
May 28, 2009	13.21	13.31	12.85	13.31	150,432	+0.29(+2.20%)
May 27, 2009	13.42	13.44	12.95	13.02	49,192	-0.48(-3.53%)
May 26, 2009	12.86	13.53	12.60	13.50	86,973	+0.80(+6.29%)
May 22, 2009	12.95	13.03	12.70	12.70	87,136	-0.27(-2.07%)
May 21, 2009	12.60	13.12	12.57	12.97	288,600	+0.14(+1.07%)
May 20, 2009	13.29	13.48	12.81	12.83	364,383	-0.25(-1.91%)
May 19, 2009	13.18	13.37	12.51	13.08	262,326	-0.30(-2.23%)
May 18, 2009	12.53	13.44	12.50	13.38	269,263	+1.04(+8.40%)
May 15, 2009	12.71	12.75	12.19	12.34	100,913	-0.49(-3.85%)
May 14, 2009	12.22	12.95	12.22	12.84	3,970	+0.49(+4.01%)
May 13, 2009	12.72	12.82	12.28	12.34	101,148	-0.69(-5.30%)
May 12, 2009	12.92	13.34	12.64	13.03	75,283	-0.04(-0.27%)
May 11, 2009	13.16	13.43	13.05	13.07	175,168	-0.58(-4.23%)
May 08, 2009	13.20	13.68	12.87	13.65	171,692	+0.94(+7.36%)
May 07, 2009	13.76	13.76	12.47	12.71	105,994	-0.63(-4.69%)
May 06, 2009	13.30	13.47	12.81	13.34	167,967	+0.27(+2.05%)
May 05, 2009	13.76	13.76	12.93	13.07	145,037	-0.59(-4.32%)
May 04, 2009	13.09	13.66	13.07	13.66	361,160	+1.07(+8.52%)
May 01, 2009	12.78	13.01	12.51	12.59	309,803	-0.42(-3.21%)
Apr 30, 2009	13.75	13.75	12.93	13.00	306,982	-0.27(-2.02%)
Apr 29, 2009	13.00	13.43	12.84	13.27	351,481	+0.52(+4.06%)
Apr 28, 2009	12.41	13.07	12.41	12.75	537,921	+0.10(+0.80%)
Apr 27, 2009	12.82	13.18	12.28	12.65	450,514	-0.66(-4.92%)
Apr 24, 2009	12.64	13.71	12.64	13.31	612,978	+0.49(+3.81%)
Apr 23, 2009	12.22	12.82	12.09	12.82	1,002,567	+0.57(+4.67%)
Apr 22, 2009	12.20	12.92	12.20	12.25	768,554	-0.41(-3.25%)
Apr 21, 2009	11.29	12.73	11.29	12.66	725,277	+1.05(+9.03%)
Apr 20, 2009	12.36	12.44	11.61	11.61	211,014	-1.27(-9.89%)
Apr 17, 2009	12.91	13.28	12.50	12.88	438,914	-0.15(-1.14%)
Apr 16, 2009	12.53	13.41	12.09	13.03	433,619	+0.43(+3.40%)
Apr 15, 2009	11.87	12.68	11.69	12.60	441,334	+0.86(+7.36%)
Apr 14, 2009	12.40	12.63	11.74	11.74	467,196	-1.09(-8.50%)
Apr 13, 2009	12.81	13.05	12.37	12.83	221,928	+0.02(+0.14%)
Apr 09, 2009	11.81	12.81	11.69	12.81	151,271	+1.37(+11.97%)
Apr 08, 2009	11.28	11.51	11.13	11.44	176,338	+0.24(+2.13%)
Apr 07, 2009	11.89	11.95	11.17	11.20	105,329	-0.96(-7.93%)
Apr 06, 2009	12.13	12.41	11.81	12.17	55,482	-0.14(-1.11%)
Apr 03, 2009	11.46	12.31	11.16	12.31	26,913	+0.87(+7.59%)
Apr 02, 2009	11.17	11.59	10.96	11.44	25,375	+0.70(+6.51%)

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.