Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	12.54	12.55	12.32	12.48	58,225	-0.24(-1.88%)
Jun 29, 2009	12.68	12.74	12.60	12.72	20,556	+0.04(+0.35%)
Jun 26, 2009	12.59	12.68	12.48	12.67	16,325	+0.15(+1.19%)
Jun 25, 2009	12.37	12.52	12.13	12.52	248,817	+0.46(+3.80%)
Jun 24, 2009	12.15	12.23	11.93	12.07	487,674	+0.21(+1.81%)
Jun 23, 2009	11.78	11.93	11.72	11.85	14,061	+0.09(+0.76%)
Jun 22, 2009	12.07	12.07	11.76	11.76	13,173	-0.55(-4.45%)
Jun 19, 2009	12.43	12.43	12.31	12.31	43,220	+0.02(+0.17%)
Jun 18, 2009	12.24	12.35	12.20	12.29	22,246	-0.06(-0.48%)
Jun 17, 2009	12.34	12.35	12.10	12.35	22,207	+0.07(+0.57%)
Jun 16, 2009	12.60	12.60	12.23	12.28	46,386	-0.22(-1.79%)
Jun 15, 2009	12.68	12.68	12.41	12.50	33,060	-0.36(-2.82%)
Jun 12, 2009	12.74	12.90	12.72	12.87	1,248,340	+0.06(+0.47%)
Jun 11, 2009	12.76	12.89	12.69	12.81	27,889	+0.15(+1.18%)
Jun 10, 2009	12.68	12.73	12.42	12.66	11,875	+0.10(+0.83%)
Jun 09, 2009	12.35	12.59	12.35	12.55	21,319	+0.20(+1.65%)
Jun 08, 2009	12.45	12.49	12.20	12.35	8,371	-0.21(-1.70%)
Jun 05, 2009	12.72	12.72	12.49	12.56	6,402	-0.07(-0.56%)
Jun 04, 2009	12.67	12.73	12.59	12.63	39,618	-0.03(-0.28%)
Jun 03, 2009	12.71	12.83	12.57	12.67	10,941	-0.24(-1.85%)
Jun 02, 2009	12.85	12.96	12.77	12.91	1,249,093	+0.03(+0.26%)
Jun 01, 2009	12.93	13.01	12.87	12.87	11,997	+0.37(+2.95%)
May 29, 2009	12.45	12.58	12.44	12.50	1,112,051	+0.34(+2.78%)
May 28, 2009	12.11	12.21	11.97	12.16	14,065	+0.19(+1.62%)
May 27, 2009	12.22	12.25	11.97	11.97	51,507	-0.04(-0.34%)
May 26, 2009	11.61	12.10	11.61	12.01	16,833	+0.56(+4.88%)
May 22, 2009	11.38	11.49	11.38	11.45	17,731	+0.25(+2.27%)
May 21, 2009	11.16	11.28	11.14	11.20	17,617	-0.25(-2.17%)
May 20, 2009	11.54	11.63	11.35	11.45	39,302	+0.06(+0.57%)
May 19, 2009	11.31	11.45	11.31	11.38	91,527	+0.13(+1.14%)
May 18, 2009	11.14	11.27	11.07	11.26	46,953	+0.32(+2.92%)
May 15, 2009	11.05	11.09	10.79	10.94	20,932	-0.06(-0.59%)
May 14, 2009	10.90	11.03	10.88	11.00	7,961	+0.22(+2.03%)
May 13, 2009	11.04	11.04	10.78	10.78	24,630	-0.40(-3.57%)
May 12, 2009	11.40	11.40	11.18	11.18	4,431	-0.04(-0.34%)
May 11, 2009	11.44	11.44	11.22	11.22	8,413	-0.30(-2.60%)
May 08, 2009	11.36	11.54	11.25	11.52	17,046	+0.39(+3.50%)
May 07, 2009	11.37	11.48	11.08	11.13	28,753	-0.22(-1.92%)
May 06, 2009	11.17	11.40	11.15	11.35	7,899	+0.37(+3.36%)
May 05, 2009	10.94	11.04	10.91	10.98	17,378	-0.13(-1.15%)
May 04, 2009	11.05	11.10	10.72	11.10	2,979	+0.65(+6.24%)
May 01, 2009	10.47	10.47	10.37	10.45	23,180	+0.13(+1.25%)
Apr 30, 2009	10.55	10.70	10.32	10.32	254,525	-0.06(-0.62%)
Apr 29, 2009	10.19	10.47	10.19	10.39	29,980	+0.42(+4.18%)
Apr 28, 2009	10.000	10.12	9.971	9.971	13,299	-0.14(-1.41%)
Apr 27, 2009	10.18	10.26	10.11	10.11	30,515	-0.39(-3.74%)
Apr 24, 2009	10.48	10.57	10.40	10.51	12,691	+0.20(+1.98%)
Apr 23, 2009	10.40	10.40	10.18	10.30	42,983	+0.20(+1.97%)
Apr 22, 2009	10.08	10.36	10.08	10.10	30,824	-0.10(-0.98%)
Apr 21, 2009	10.06	10.25	10.04	10.20	4,377	-0.02(-0.16%)
Apr 20, 2009	10.41	10.43	10.10	10.22	22,296	-0.49(-4.54%)
Apr 17, 2009	10.65	10.77	10.60	10.71	92,608	+0.09(+0.89%)
Apr 16, 2009	10.64	10.69	10.49	10.61	12,954	+0.06(+0.57%)
Apr 15, 2009	10.44	10.55	10.33	10.55	4,896	+0.06(+0.62%)
Apr 14, 2009	10.40	10.70	10.40	10.49	105,785	-0.15(-1.45%)
Apr 13, 2009	10.66	10.66	10.36	10.64	38,302	+0.20(+1.96%)
Apr 09, 2009	10.26	10.44	10.26	10.44	10,091	+0.55(+5.59%)
Apr 08, 2009	9.999	10.01	9.851	9.885	17,311	+0.03(+0.32%)
Apr 07, 2009	9.916	9.980	9.806	9.854	15,180	-0.25(-2.43%)
Apr 06, 2009	9.950	10.10	9.905	10.10	42,252	-0.03(-0.34%)
Apr 03, 2009	10.03	10.13	10.000	10.13	5,711	+0.02(+0.20%)
Apr 02, 2009	9.900	10.21	9.900	10.11	51,051	+0.70(+7.46%)

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.