Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	14.13	14.13	13.88	13.88	3,011	-0.15(-1.05%)
Jun 29, 2009	13.92	14.09	13.85	14.03	4,429	+0.04(+0.32%)
Jun 26, 2009	13.96	13.98	13.96	13.98	219	+0.05(+0.33%)
Jun 25, 2009	13.93	13.95	13.56	13.94	8,559	+0.27(+2.00%)
Jun 24, 2009	13.71	13.75	13.66	13.66	6,370	+0.23(+1.70%)
Jun 23, 2009	13.53	13.53	13.34	13.43	11,690	-0.03(-0.20%)
Jun 22, 2009	13.74	13.74	13.43	13.46	63,039	-0.46(-3.28%)
Jun 19, 2009	13.88	13.95	13.86	13.92	5,346	+0.16(+1.13%)
Jun 18, 2009	13.63	13.81	13.62	13.76	21,892	-0.01(-0.09%)
Jun 17, 2009	13.68	13.87	13.63	13.78	6,496	-0.01(-0.07%)
Jun 16, 2009	14.01	14.01	13.68	13.79	5,289	-0.11(-0.82%)
Jun 15, 2009	14.11	14.11	13.74	13.90	81,036	-0.33(-2.31%)
Jun 12, 2009	14.26	14.26	14.10	14.23	7,432	-0.21(-1.45%)
Jun 11, 2009	14.30	14.44	14.30	14.44	17,211	+0.14(+0.96%)
Jun 10, 2009	14.48	14.48	14.10	14.30	6,388	+0.00(+0.00%)
Jun 09, 2009	14.13	14.40	14.13	14.30	28,763	+0.16(+1.16%)
Jun 08, 2009	13.93	14.16	13.85	14.14	92,704	-0.01(-0.06%)
Jun 05, 2009	14.21	14.28	14.09	14.15	7,034	-0.09(-0.64%)
Jun 04, 2009	14.11	14.24	14.06	14.24	17,684	+0.26(+1.89%)
Jun 03, 2009	14.14	14.14	13.92	13.97	288,577	-0.29(-2.05%)
Jun 02, 2009	14.21	14.37	14.12	14.26	79,793	+0.02(+0.13%)
Jun 01, 2009	14.15	14.32	13.60	14.25	99,701	+0.47(+3.38%)
May 29, 2009	13.65	13.78	13.55	13.78	20,064	+0.16(+1.21%)
May 28, 2009	13.56	13.64	13.35	13.62	10,682	+0.19(+1.43%)
May 27, 2009	13.48	13.74	13.42	13.43	17,803	-0.11(-0.81%)
May 26, 2009	12.99	13.59	12.99	13.54	12,952	+0.30(+2.27%)
May 22, 2009	13.15	13.29	13.15	13.23	6,473	+0.12(+0.90%)
May 21, 2009	13.19	13.31	13.01	13.12	51,723	-0.30(-2.26%)
May 20, 2009	13.53	13.76	13.39	13.42	11,156	-0.10(-0.73%)
May 19, 2009	13.39	13.53	13.33	13.52	1,386	+0.15(+1.13%)
May 18, 2009	13.07	13.37	13.07	13.37	20,953	+0.38(+2.91%)
May 15, 2009	13.03	13.04	12.91	12.99	7,230	+0.04(+0.28%)
May 14, 2009	12.92	13.04	12.90	12.95	38,360	+0.14(+1.07%)
May 13, 2009	13.05	13.07	12.77	12.81	39,129	-0.46(-3.44%)
May 12, 2009	13.44	13.44	13.10	13.27	3,529	-0.19(-1.42%)
May 11, 2009	13.32	13.59	13.27	13.46	16,405	-0.04(-0.27%)
May 08, 2009	13.54	13.54	13.34	13.50	26,630	+0.20(+1.51%)
May 07, 2009	13.89	13.89	13.23	13.30	15,815	-0.42(-3.06%)
May 06, 2009	13.92	13.92	13.55	13.72	16,471	-0.08(-0.56%)
May 05, 2009	13.78	13.83	13.54	13.79	93,207	-0.01(-0.04%)
May 04, 2009	13.58	13.80	13.55	13.80	39,027	+0.43(+3.21%)
May 01, 2009	13.28	13.50	13.22	13.37	7,475	+0.11(+0.83%)
Apr 30, 2009	13.09	13.56	13.09	13.26	117,135	+0.26(+2.04%)
Apr 29, 2009	12.91	13.19	12.91	13.00	72,325	+0.26(+2.08%)
Apr 28, 2009	12.78	12.82	12.73	12.73	22,979	-0.07(-0.57%)
Apr 27, 2009	12.78	12.98	12.73	12.81	8,487	-0.17(-1.29%)
Apr 24, 2009	12.71	12.97	12.70	12.97	40,464	+0.40(+3.22%)
Apr 23, 2009	12.62	12.64	12.42	12.57	16,966	-0.05(-0.43%)
Apr 22, 2009	12.52	12.86	12.52	12.62	17,471	+0.12(+0.95%)
Apr 21, 2009	12.36	12.53	12.36	12.50	50,847	+0.15(+1.18%)
Apr 20, 2009	12.40	12.40	12.31	12.36	9,456	-0.49(-3.83%)
Apr 17, 2009	12.75	12.90	12.65	12.85	30,347	+0.11(+0.86%)
Apr 16, 2009	12.56	12.82	12.46	12.74	87,819	+0.49(+4.02%)
Apr 15, 2009	12.29	12.35	12.14	12.25	11,542	-0.12(-0.96%)
Apr 14, 2009	12.41	12.48	12.29	12.37	31,445	-0.11(-0.88%)
Apr 13, 2009	12.50	12.51	12.29	12.48	10,349	-0.01(-0.11%)
Apr 09, 2009	12.41	12.50	12.26	12.49	17,622	+0.50(+4.14%)
Apr 08, 2009	11.86	11.99	11.86	11.99	18,649	+0.26(+2.26%)
Apr 07, 2009	12.01	12.02	11.67	11.73	61,481	-0.43(-3.54%)
Apr 06, 2009	12.12	12.16	11.97	12.16	21,546	-0.08(-0.66%)
Apr 03, 2009	12.16	12.29	12.07	12.24	33,519	+0.13(+1.06%)
Apr 02, 2009	12.04	12.26	12.04	12.11	6,488	+0.54(+4.65%)

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.