Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	10.69	10.70	10.52	10.58	36,796	-0.07(-0.66%)
Jun 29, 2009	10.63	10.67	10.59	10.65	14,968	+0.09(+0.85%)
Jun 26, 2009	10.54	10.59	10.51	10.56	31,048	-0.04(-0.38%)
Jun 25, 2009	10.46	10.62	10.46	10.60	22,243	+0.21(+2.02%)
Jun 24, 2009	10.38	10.47	10.33	10.39	37,982	+0.05(+0.48%)
Jun 23, 2009	10.33	10.38	10.28	10.34	87,553	+0.01(+0.10%)
Jun 22, 2009	10.45	10.45	10.33	10.33	42,070	-0.23(-2.18%)
Jun 19, 2009	10.70	10.70	10.53	10.56	59,297	-0.12(-1.12%)
Jun 18, 2009	10.68	10.73	10.64	10.68	56,845	+0.10(+0.95%)
Jun 17, 2009	10.58	10.70	10.58	10.58	15,889	-0.01(-0.09%)
Jun 16, 2009	10.86	10.86	10.59	10.59	76,266	-0.20(-1.85%)
Jun 15, 2009	10.86	10.89	10.74	10.79	53,066	-0.21(-1.91%)
Jun 12, 2009	10.94	11.00	10.91	11.00	36,001	+0.03(+0.27%)
Jun 11, 2009	10.90	11.10	10.90	10.97	32,000	+0.06(+0.55%)
Jun 10, 2009	11.02	11.02	10.83	10.91	30,066	-0.07(-0.64%)
Jun 09, 2009	10.97	11.01	10.94	10.98	34,423	+0.00(+0.00%)
Jun 08, 2009	10.91	11.05	10.84	10.98	34,119	+0.01(+0.09%)
Jun 05, 2009	11.10	11.10	10.94	10.97	41,393	-0.04(-0.36%)
Jun 04, 2009	10.93	11.01	10.87	11.01	31,787	+0.07(+0.64%)
Jun 03, 2009	11.03	11.03	10.85	10.94	78,829	-0.11(-1.00%)
Jun 02, 2009	11.01	11.10	10.98	11.05	330,479	+0.07(+0.64%)
Jun 01, 2009	10.92	11.04	10.85	10.98	57,920	+0.25(+2.33%)
May 29, 2009	10.67	10.73	10.57	10.73	44,009	+0.12(+1.13%)
May 28, 2009	10.58	10.63	10.43	10.61	218,447	+0.13(+1.24%)
May 27, 2009	10.80	10.80	10.48	10.48	62,409	-0.22(-2.06%)
May 26, 2009	10.40	10.75	10.40	10.70	117,414	+0.24(+2.29%)
May 22, 2009	10.49	10.57	10.46	10.46	26,367	-0.01(-0.10%)
May 21, 2009	10.48	10.52	10.40	10.47	19,485	-0.13(-1.23%)
May 20, 2009	10.81	10.86	10.60	10.60	46,595	-0.09(-0.82%)
May 19, 2009	10.74	10.80	10.69	10.69	39,674	-0.01(-0.11%)
May 18, 2009	10.53	10.73	10.53	10.70	22,523	+0.28(+2.69%)
May 15, 2009	10.55	10.55	10.37	10.42	51,445	-0.08(-0.76%)
May 14, 2009	10.45	10.59	10.43	10.50	43,848	+0.03(+0.29%)
May 13, 2009	10.57	10.59	10.43	10.47	93,184	-0.21(-1.97%)
May 12, 2009	10.66	10.75	10.55	10.68	50,363	-0.01(-0.09%)
May 11, 2009	10.78	10.79	10.68	10.69	65,125	-0.20(-1.84%)
May 08, 2009	10.80	10.89	10.70	10.89	112,814	+0.24(+2.25%)
May 07, 2009	10.84	10.84	10.56	10.65	98,045	-0.08(-0.75%)
May 06, 2009	10.74	10.74	10.58	10.73	93,285	+0.18(+1.71%)
May 05, 2009	10.56	10.64	10.51	10.55	46,610	-0.10(-0.94%)
May 04, 2009	10.45	10.65	10.44	10.65	31,052	+0.37(+3.60%)
May 01, 2009	10.34	10.35	10.20	10.28	31,165	-0.03(-0.29%)
Apr 30, 2009	10.43	10.46	10.26	10.31	117,514	+0.04(+0.39%)
Apr 29, 2009	10.25	10.38	9.990	10.27	164,429	+0.16(+1.58%)
Apr 28, 2009	10.02	10.21	10.02	10.11	70,325	+0.02(+0.20%)
Apr 27, 2009	9.980	10.26	9.980	10.09	89,415	-0.10(-0.98%)
Apr 24, 2009	10.20	10.27	10.12	10.19	537,204	+0.10(+0.99%)
Apr 23, 2009	10.09	10.11	9.770	10.09	117,542	+0.10(+1.00%)
Apr 22, 2009	10.08	10.25	9.990	9.990	39,119	-0.15(-1.48%)
Apr 21, 2009	9.820	10.16	9.820	10.14	90,759	+0.24(+2.42%)
Apr 20, 2009	10.22	10.23	9.900	9.900	58,289	-0.41(-3.98%)
Apr 17, 2009	10.21	10.40	10.08	10.31	299,200	+0.06(+0.59%)
Apr 16, 2009	10.21	10.32	10.07	10.25	50,416	+0.14(+1.38%)
Apr 15, 2009	9.960	10.12	9.890	10.11	39,290	+0.16(+1.61%)
Apr 14, 2009	10.05	10.16	9.950	9.950	82,271	-0.23(-2.26%)
Apr 13, 2009	10.13	10.27	10.05	10.18	72,014	+0.02(+0.20%)
Apr 09, 2009	10.12	10.25	9.350	10.16	91,375	+0.35(+3.57%)
Apr 08, 2009	9.768	9.825	9.740	9.810	64,021	+0.10(+1.03%)
Apr 07, 2009	9.850	9.852	9.700	9.710	118,450	-0.25(-2.51%)
Apr 06, 2009	9.940	9.990	9.820	9.960	142,983	-0.11(-1.09%)
Apr 03, 2009	10.01	10.07	9.871	10.07	80,434	+0.11(+1.10%)
Apr 02, 2009	10.00	10.10	9.928	9.960	96,297	+0.27(+2.79%)

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.