Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	15.77	15.86	15.60	15.67	35,105	-0.12(-0.76%)
Jun 29, 2009	15.85	15.91	15.71	15.79	50,735	+0.06(+0.36%)
Jun 26, 2009	15.70	15.78	15.65	15.73	35,066	-0.07(-0.46%)
Jun 25, 2009	15.53	15.82	15.53	15.80	200,805	+0.28(+1.81%)
Jun 24, 2009	15.62	15.71	15.52	15.52	201,048	-0.02(-0.15%)
Jun 23, 2009	15.58	15.65	15.51	15.55	140,610	+0.11(+0.74%)
Jun 22, 2009	15.58	15.61	15.26	15.43	94,051	-0.40(-2.51%)
Jun 19, 2009	15.98	16.04	15.82	15.83	113,149	-0.05(-0.34%)
Jun 18, 2009	15.64	15.91	15.64	15.89	26,733	+0.21(+1.37%)
Jun 17, 2009	15.51	15.69	15.51	15.67	61,731	+0.09(+0.56%)
Jun 16, 2009	15.83	15.83	15.51	15.58	105,858	-0.07(-0.43%)
Jun 15, 2009	15.84	15.84	15.56	15.65	101,488	-0.28(-1.74%)
Jun 12, 2009	15.84	15.98	15.84	15.93	50,879	-0.07(-0.44%)
Jun 11, 2009	15.93	16.16	15.93	16.00	364,531	+0.15(+0.97%)
Jun 10, 2009	16.16	16.16	15.76	15.84	71,112	-0.12(-0.76%)
Jun 09, 2009	16.08	16.08	15.90	15.97	57,130	-0.00(-0.02%)
Jun 08, 2009	15.82	15.98	15.79	15.97	175,926	-0.00(-0.02%)
Jun 05, 2009	16.17	16.17	15.85	15.97	69,225	-0.17(-1.08%)
Jun 04, 2009	16.06	16.14	15.95	16.14	64,597	+0.12(+0.77%)
Jun 03, 2009	16.06	16.08	15.92	16.02	158,523	-0.23(-1.39%)
Jun 02, 2009	16.01	16.28	16.01	16.25	494,152	+0.21(+1.32%)
Jun 01, 2009	15.96	16.14	15.93	16.03	69,477	+0.22(+1.41%)
May 29, 2009	15.71	15.81	15.61	15.81	66,329	+0.20(+1.28%)
May 28, 2009	15.57	15.72	15.50	15.61	57,867	+0.05(+0.30%)
May 27, 2009	15.74	15.81	15.52	15.56	75,165	-0.25(-1.58%)
May 26, 2009	15.48	15.86	15.03	15.81	71,960	+0.23(+1.48%)
May 22, 2009	15.60	15.73	15.57	15.58	56,282	+0.06(+0.37%)
May 21, 2009	15.50	15.56	15.43	15.53	56,998	-0.13(-0.80%)
May 20, 2009	15.73	15.82	15.65	15.65	80,748	+0.06(+0.40%)
May 19, 2009	15.56	15.64	15.49	15.59	224,618	+0.10(+0.62%)
May 18, 2009	15.32	15.49	15.27	15.49	126,092	+0.35(+2.34%)
May 15, 2009	15.24	15.31	15.09	15.14	55,114	-0.14(-0.94%)
May 14, 2009	15.28	15.38	15.24	15.28	67,736	+0.11(+0.73%)
May 13, 2009	15.11	15.30	15.11	15.17	211,753	-0.14(-0.94%)
May 12, 2009	15.24	15.41	15.24	15.32	81,905	+0.17(+1.12%)
May 11, 2009	15.04	15.21	15.04	15.15	86,856	-0.07(-0.46%)
May 08, 2009	15.22	15.30	15.13	15.22	62,096	+0.29(+1.93%)
May 07, 2009	15.07	15.13	14.92	14.93	139,943	-0.01(-0.07%)
May 06, 2009	14.93	14.94	14.81	14.94	196,687	+0.25(+1.68%)
May 05, 2009	14.84	14.88	14.69	14.69	148,210	-0.18(-1.23%)
May 04, 2009	14.66	14.89	14.64	14.88	85,951	+0.34(+2.37%)
May 01, 2009	14.43	14.55	14.37	14.53	83,495	+0.07(+0.51%)
Apr 30, 2009	14.61	14.61	14.42	14.46	82,962	-0.04(-0.30%)
Apr 29, 2009	14.41	14.66	14.41	14.50	71,241	+0.26(+1.85%)
Apr 28, 2009	14.03	14.34	14.03	14.24	37,405	+0.10(+0.68%)
Apr 27, 2009	14.10	14.31	14.09	14.14	82,264	-0.04(-0.31%)
Apr 24, 2009	14.36	14.36	14.19	14.19	44,621	+0.01(+0.09%)
Apr 23, 2009	14.14	14.19	13.92	14.17	68,953	+0.14(+1.00%)
Apr 22, 2009	14.06	14.20	14.02	14.03	51,897	-0.19(-1.34%)
Apr 21, 2009	14.00	14.23	14.00	14.22	224,579	+0.17(+1.24%)
Apr 20, 2009	14.17	14.24	14.02	14.05	93,260	-0.28(-1.93%)
Apr 17, 2009	14.43	14.43	14.30	14.33	91,624	-0.14(-0.99%)
Apr 16, 2009	14.39	14.48	14.27	14.47	82,198	+0.13(+0.88%)
Apr 15, 2009	14.04	14.34	14.04	14.34	106,568	+0.33(+2.33%)
Apr 14, 2009	14.15	14.15	13.98	14.02	751,336	-0.25(-1.73%)
Apr 13, 2009	14.17	14.36	14.17	14.26	123,941	+0.04(+0.28%)
Apr 09, 2009	14.50	14.50	14.16	14.22	113,985	-0.04(-0.30%)
Apr 08, 2009	14.26	14.34	14.18	14.27	261,656	+0.08(+0.59%)
Apr 07, 2009	14.02	14.33	14.02	14.18	40,350	-0.13(-0.93%)
Apr 06, 2009	14.29	14.39	14.18	14.32	38,939	-0.10(-0.67%)
Apr 03, 2009	14.46	14.46	14.26	14.41	238,610	-0.09(-0.60%)
Apr 02, 2009	14.50	14.65	14.41	14.50	87,632	+0.27(+1.92%)

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.