Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	13.17	13.26	12.88	13.21	2,220	+0.06(+0.46%)
Jun 29, 2009	13.18	13.27	13.14	13.15	19,089	+0.01(+0.05%)
Jun 26, 2009	12.98	13.23	12.98	13.14	2,090	+0.24(+1.89%)
Jun 25, 2009	12.76	12.95	12.76	12.90	5,100	+0.20(+1.57%)
Jun 24, 2009	12.91	12.91	12.70	12.70	3,000	-0.09(-0.67%)
Jun 23, 2009	12.82	12.83	12.60	12.79	7,786	-0.09(-0.69%)
Jun 22, 2009	12.96	13.00	12.87	12.87	7,322	-0.41(-3.05%)
Jun 19, 2009	13.26	13.28	13.26	13.28	1,100	+0.05(+0.38%)
Jun 18, 2009	13.33	13.33	13.22	13.23	8,874	+0.03(+0.26%)
Jun 17, 2009	13.01	13.20	12.92	13.20	10,509	+0.04(+0.27%)
Jun 16, 2009	13.32	13.37	13.15	13.16	7,784	-0.11(-0.81%)
Jun 15, 2009	13.59	13.59	13.12	13.27	3,960	-0.44(-3.23%)
Jun 12, 2009	13.39	13.77	13.39	13.71	12,350	+0.11(+0.82%)
Jun 11, 2009	13.71	13.71	13.60	13.60	12,100	+0.05(+0.37%)
Jun 10, 2009	13.60	13.60	13.44	13.55	10,472	-0.05(-0.37%)
Jun 09, 2009	13.60	13.68	13.55	13.60	7,620	+0.25(+1.87%)
Jun 08, 2009	13.29	13.37	13.12	13.35	3,875	+0.03(+0.21%)
Jun 05, 2009	13.47	13.47	13.27	13.32	4,690	-0.27(-1.96%)
Jun 04, 2009	13.52	13.64	13.52	13.59	5,445	+0.29(+2.18%)
Jun 03, 2009	13.75	13.75	13.30	13.30	4,336	-0.66(-4.70%)
Jun 02, 2009	13.93	13.98	13.83	13.95	22,081	-0.23(-1.59%)
Jun 01, 2009	13.85	14.41	13.81	14.18	51,411	+0.61(+4.47%)
May 29, 2009	13.65	13.85	13.35	13.57	10,660	+0.40(+3.00%)
May 28, 2009	13.02	13.18	13.02	13.18	5,857	+0.20(+1.53%)
May 27, 2009	13.00	13.00	12.86	12.98	3,400	+0.16(+1.22%)
May 26, 2009	12.40	12.82	12.38	12.82	4,020	+0.33(+2.63%)
May 22, 2009	12.30	12.53	12.30	12.50	8,130	+0.34(+2.79%)
May 21, 2009	12.16	12.16	12.16	12.16	400	-0.14(-1.17%)
May 20, 2009	12.69	12.69	12.30	12.30	2,551	-0.10(-0.79%)
May 19, 2009	12.13	12.40	12.13	12.40	17,281	+0.49(+4.09%)
May 18, 2009	11.93	11.93	11.91	11.91	773	+0.20(+1.70%)
May 15, 2009	11.77	11.81	11.70	11.71	6,625	-0.34(-2.80%)
May 14, 2009	11.76	12.08	11.76	12.05	3,000	+0.38(+3.27%)
May 13, 2009	11.89	11.99	11.63	11.67	3,176	-0.39(-3.27%)
May 12, 2009	12.18	12.22	12.01	12.06	6,808	-0.16(-1.35%)
May 11, 2009	12.26	12.26	11.92	12.22	2,306	-0.06(-0.48%)
May 08, 2009	11.99	12.28	11.99	12.28	6,450	+0.66(+5.71%)
May 07, 2009	11.67	11.67	11.54	11.62	1,930	-0.04(-0.36%)
May 06, 2009	11.42	11.81	11.32	11.66	5,690	+0.46(+4.10%)
May 05, 2009	11.27	11.29	11.17	11.20	9,263	+0.01(+0.07%)
May 04, 2009	11.18	11.20	11.16	11.20	10,400	-0.20(-1.71%)
May 01, 2009	11.50	11.55	11.35	11.39	9,440	-0.22(-1.89%)
Apr 30, 2009	12.01	12.01	11.54	11.61	14,229	-0.54(-4.46%)
Apr 29, 2009	12.28	12.29	12.12	12.15	2,000	+0.34(+2.86%)
Apr 28, 2009	11.68	11.81	11.55	11.81	4,840	-0.17(-1.40%)
Apr 27, 2009	11.83	11.99	11.81	11.98	5,910	-0.03(-0.23%)
Apr 24, 2009	11.68	12.01	11.68	12.01	1,748	+0.44(+3.78%)
Apr 23, 2009	11.30	11.57	11.25	11.57	20,775	+0.42(+3.80%)
Apr 22, 2009	11.11	11.37	11.06	11.15	3,900	+0.12(+1.06%)
Apr 21, 2009	10.91	11.07	10.74	11.03	7,445	+0.09(+0.79%)
Apr 20, 2009	11.30	11.30	10.95	10.95	20,137	-0.49(-4.26%)
Apr 17, 2009	11.30	11.43	11.30	11.43	6,900	+0.07(+0.65%)
Apr 16, 2009	11.29	11.36	11.29	11.36	750	+0.45(+4.12%)
Apr 15, 2009	10.94	11.04	10.91	10.91	2,449	-0.07(-0.60%)
Apr 14, 2009	11.01	11.35	10.81	10.98	6,041	+0.01(+0.06%)
Apr 13, 2009	10.72	10.97	10.56	10.97	15,900	+0.28(+2.60%)
Apr 09, 2009	10.60	10.97	10.60	10.69	30,300	+0.17(+1.61%)
Apr 08, 2009	10.39	10.52	10.37	10.52	5,200	+0.06(+0.58%)
Apr 07, 2009	10.35	10.54	10.35	10.46	7,049	-0.17(-1.60%)
Apr 06, 2009	10.33	10.71	10.29	10.63	10,700	+0.28(+2.74%)
Apr 03, 2009	10.20	10.35	10.20	10.35	2,210	+0.10(+0.94%)
Apr 02, 2009	10.11	10.29	10.11	10.25	5,075	+0.57(+5.84%)

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.