Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	15.64	15.64	15.20	15.41	3,573,190	-0.20(-1.29%)
Jun 29, 2009	15.37	15.72	15.30	15.62	2,846,829	+0.28(+1.80%)
Jun 26, 2009	15.30	15.40	15.21	15.34	3,174,273	+0.03(+0.21%)
Jun 25, 2009	15.04	15.34	14.99	15.31	5,169,680	+0.29(+1.96%)
Jun 24, 2009	15.04	15.14	14.87	15.01	5,772,751	+0.02(+0.12%)
Jun 23, 2009	15.33	15.43	14.96	14.99	5,006,829	-0.32(-2.11%)
Jun 22, 2009	15.33	15.56	15.28	15.32	3,115,288	-0.11(-0.73%)
Jun 19, 2009	15.62	15.72	15.42	15.43	5,119,486	-0.13(-0.81%)
Jun 18, 2009	15.09	15.60	15.09	15.55	3,852,745	+0.48(+3.20%)
Jun 17, 2009	15.11	15.26	15.01	15.07	2,972,106	-0.03(-0.22%)
Jun 16, 2009	15.17	15.28	15.01	15.11	4,546,620	+0.01(+0.09%)
Jun 15, 2009	15.42	15.48	14.95	15.09	5,337,232	-0.48(-3.09%)
Jun 12, 2009	15.47	15.67	15.27	15.57	4,464,224	+0.06(+0.39%)
Jun 11, 2009	15.12	15.73	15.12	15.51	5,236,280	+0.42(+2.76%)
Jun 10, 2009	15.10	15.23	14.85	15.10	6,808,428	+0.14(+0.91%)
Jun 09, 2009	15.23	15.56	14.92	14.96	5,530,733	-0.23(-1.51%)
Jun 08, 2009	15.13	15.28	15.00	15.19	4,363,495	-0.46(-2.96%)
Jun 05, 2009	15.73	15.89	15.44	15.65	3,397,540	+0.10(+0.63%)
Jun 04, 2009	15.39	15.63	15.30	15.55	3,260,796	+0.28(+1.81%)
Jun 03, 2009	15.58	15.74	15.04	15.28	4,553,961	-0.48(-3.06%)
Jun 02, 2009	15.99	16.06	15.63	15.76	4,629,371	-0.30(-1.86%)
Jun 01, 2009	15.36	16.10	15.30	16.06	6,143,901	+0.87(+5.76%)
May 29, 2009	15.18	15.31	14.96	15.19	4,955,008	+0.07(+0.46%)
May 28, 2009	14.81	15.19	14.70	15.12	4,043,907	+0.38(+2.57%)
May 27, 2009	15.00	15.10	14.65	14.74	4,559,965	-0.30(-1.99%)
May 26, 2009	14.58	15.11	14.43	15.04	5,040,411	+0.48(+3.28%)
May 22, 2009	14.46	14.81	14.39	14.56	4,197,469	+0.10(+0.68%)
May 21, 2009	14.63	14.63	14.39	14.46	4,766,310	-0.31(-2.09%)
May 20, 2009	15.01	15.12	14.73	14.77	5,067,560	-0.17(-1.13%)
May 19, 2009	14.44	15.09	14.32	14.94	6,656,965	+0.55(+3.84%)
May 18, 2009	14.80	14.97	14.35	14.39	9,184,804	-0.29(-1.94%)
May 15, 2009	14.93	14.98	14.27	14.67	7,322,876	-0.27(-1.78%)
May 14, 2009	14.72	15.04	14.57	14.94	5,210,989	+0.22(+1.49%)
May 13, 2009	15.09	15.12	14.64	14.72	3,701,794	-0.53(-3.47%)
May 12, 2009	15.30	15.34	15.00	15.25	4,293,800	-0.02(-0.15%)
May 11, 2009	15.23	15.36	15.05	15.27	5,748,590	+0.03(+0.22%)
May 08, 2009	14.81	15.33	14.69	15.24	5,265,352	+0.59(+4.02%)
May 07, 2009	14.65	14.84	14.50	14.65	4,543,346	+0.14(+0.97%)
May 06, 2009	14.45	14.65	14.25	14.51	3,749,505	+0.07(+0.45%)
May 05, 2009	14.67	14.68	14.34	14.44	3,854,901	-0.26(-1.75%)
May 04, 2009	14.73	14.73	14.36	14.70	5,382,938	+0.07(+0.45%)
May 01, 2009	14.22	14.65	14.02	14.63	6,138,234	+0.65(+4.61%)
Apr 30, 2009	14.10	14.21	13.73	13.99	9,750,568	-0.01(-0.10%)
Apr 29, 2009	13.99	14.16	13.82	14.00	6,543,607	+0.08(+0.57%)
Apr 28, 2009	13.73	14.03	13.68	13.92	3,226,286	+0.06(+0.40%)
Apr 27, 2009	13.58	13.97	13.54	13.87	3,756,391	+0.16(+1.19%)
Apr 24, 2009	13.82	13.88	13.53	13.70	3,819,863	-0.03(-0.24%)
Apr 23, 2009	13.72	13.75	13.52	13.74	5,198,343	+0.08(+0.58%)
Apr 22, 2009	13.52	13.81	13.43	13.66	6,705,793	+0.01(+0.10%)
Apr 21, 2009	13.78	13.86	13.54	13.64	4,874,203	-0.09(-0.65%)
Apr 20, 2009	13.60	14.03	13.57	13.73	6,306,676	-0.04(-0.27%)
Apr 17, 2009	13.69	13.82	13.63	13.77	5,352,504	+0.13(+0.93%)
Apr 16, 2009	13.57	13.69	13.33	13.64	4,565,514	+0.17(+1.29%)
Apr 15, 2009	12.96	13.47	12.96	13.47	4,284,969	+0.45(+3.49%)
Apr 14, 2009	13.20	13.20	12.90	13.02	3,681,207	-0.23(-1.73%)
Apr 13, 2009	13.50	13.53	13.13	13.24	3,634,978	-0.28(-2.04%)
Apr 09, 2009	13.70	13.84	13.32	13.52	3,765,692	+0.08(+0.59%)
Apr 08, 2009	13.24	13.51	13.14	13.44	3,651,806	+0.27(+2.06%)
Apr 07, 2009	13.09	13.30	12.81	13.17	4,033,731	+0.01(+0.07%)
Apr 06, 2009	13.32	13.42	13.05	13.16	4,065,781	-0.25(-1.85%)
Apr 03, 2009	13.59	13.75	13.27	13.41	3,782,811	-0.20(-1.44%)
Apr 02, 2009	13.70	13.83	13.46	13.60	6,821,133	+0.14(+1.04%)

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.