Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	12.55	12.55	12.32	12.48	58,209	-0.24(-1.88%)
Jun 29, 2009	12.68	12.74	12.60	12.72	20,550	+0.04(+0.35%)
Jun 26, 2009	12.60	12.68	12.49	12.68	16,320	+0.15(+1.19%)
Jun 25, 2009	12.37	12.53	12.13	12.53	248,745	+0.46(+3.80%)
Jun 24, 2009	12.15	12.23	11.93	12.07	487,533	+0.21(+1.81%)
Jun 23, 2009	11.79	11.93	11.73	11.85	14,057	+0.09(+0.76%)
Jun 22, 2009	12.07	12.07	11.77	11.77	13,169	-0.55(-4.45%)
Jun 19, 2009	12.43	12.43	12.31	12.31	43,208	+0.02(+0.17%)
Jun 18, 2009	12.24	12.36	12.20	12.29	22,239	-0.06(-0.48%)
Jun 17, 2009	12.34	12.35	12.10	12.35	22,201	+0.07(+0.57%)
Jun 16, 2009	12.61	12.61	12.24	12.28	46,373	-0.22(-1.79%)
Jun 15, 2009	12.68	12.68	12.41	12.51	33,051	-0.36(-2.82%)
Jun 12, 2009	12.74	12.90	12.72	12.87	1,247,981	+0.06(+0.47%)
Jun 11, 2009	12.76	12.89	12.70	12.81	27,881	+0.15(+1.18%)
Jun 10, 2009	12.69	12.74	12.43	12.66	11,872	+0.10(+0.83%)
Jun 09, 2009	12.36	12.59	12.35	12.56	21,313	+0.20(+1.65%)
Jun 08, 2009	12.45	12.49	12.21	12.35	8,369	-0.21(-1.70%)
Jun 05, 2009	12.73	12.73	12.49	12.57	6,400	-0.07(-0.56%)
Jun 04, 2009	12.68	12.74	12.59	12.64	39,606	-0.03(-0.28%)
Jun 03, 2009	12.72	12.83	12.58	12.67	10,938	-0.24(-1.85%)
Jun 02, 2009	12.86	12.96	12.78	12.91	1,248,734	+0.03(+0.26%)
Jun 01, 2009	12.93	13.01	12.87	12.88	11,994	+0.37(+2.95%)
May 29, 2009	12.45	12.59	12.45	12.51	1,111,731	+0.34(+2.78%)
May 28, 2009	12.11	12.22	11.97	12.17	14,061	+0.19(+1.62%)
May 27, 2009	12.23	12.25	11.97	11.97	51,492	-0.04(-0.34%)
May 26, 2009	11.62	12.10	11.62	12.02	16,828	+0.56(+4.88%)
May 22, 2009	11.38	11.50	11.38	11.46	17,726	+0.25(+2.27%)
May 21, 2009	11.16	11.28	11.15	11.20	17,612	-0.25(-2.17%)
May 20, 2009	11.55	11.63	11.35	11.45	39,291	+0.06(+0.57%)
May 19, 2009	11.31	11.45	11.31	11.39	91,501	+0.13(+1.14%)
May 18, 2009	11.14	11.27	11.08	11.26	46,939	+0.32(+2.92%)
May 15, 2009	11.05	11.09	10.79	10.94	20,926	-0.06(-0.59%)
May 14, 2009	10.90	11.03	10.88	11.00	7,959	+0.22(+2.03%)
May 13, 2009	11.04	11.04	10.78	10.78	24,623	-0.40(-3.57%)
May 12, 2009	11.41	11.41	11.18	11.18	4,430	-0.04(-0.34%)
May 11, 2009	11.44	11.44	11.22	11.22	8,411	-0.30(-2.60%)
May 08, 2009	11.36	11.54	11.26	11.52	17,041	+0.39(+3.50%)
May 07, 2009	11.37	11.48	11.09	11.13	28,745	-0.22(-1.92%)
May 06, 2009	11.18	11.41	11.16	11.35	7,897	+0.37(+3.36%)
May 05, 2009	10.94	11.04	10.91	10.98	17,373	-0.13(-1.15%)
May 04, 2009	11.05	11.11	10.72	11.11	2,978	+0.65(+6.24%)
May 01, 2009	10.47	10.48	10.38	10.46	23,173	+0.13(+1.25%)
Apr 30, 2009	10.55	10.70	10.33	10.33	254,451	-0.06(-0.62%)
Apr 29, 2009	10.20	10.47	10.20	10.39	29,972	+0.42(+4.18%)
Apr 28, 2009	10.00	10.12	9.974	9.974	13,296	-0.14(-1.41%)
Apr 27, 2009	10.19	10.27	10.12	10.12	30,506	-0.39(-3.74%)
Apr 24, 2009	10.48	10.57	10.41	10.51	12,687	+0.20(+1.98%)
Apr 23, 2009	10.40	10.40	10.18	10.31	42,971	+0.20(+1.97%)
Apr 22, 2009	10.09	10.36	10.09	10.11	30,815	-0.10(-0.98%)
Apr 21, 2009	10.06	10.26	10.05	10.21	4,376	-0.02(-0.16%)
Apr 20, 2009	10.42	10.43	10.11	10.22	22,289	-0.49(-4.54%)
Apr 17, 2009	10.65	10.77	10.60	10.71	92,582	+0.09(+0.89%)
Apr 16, 2009	10.64	10.69	10.50	10.62	12,950	+0.06(+0.57%)
Apr 15, 2009	10.45	10.56	10.33	10.56	4,894	+0.06(+0.62%)
Apr 14, 2009	10.40	10.70	10.40	10.49	105,755	-0.15(-1.45%)
Apr 13, 2009	10.66	10.66	10.36	10.64	38,291	+0.20(+1.96%)
Apr 09, 2009	10.26	10.44	10.26	10.44	10,088	+0.55(+5.59%)
Apr 08, 2009	10.00	10.02	9.853	9.888	17,306	+0.03(+0.32%)
Apr 07, 2009	9.919	9.983	9.809	9.857	15,175	-0.25(-2.43%)
Apr 06, 2009	9.953	10.10	9.908	10.10	42,239	-0.03(-0.34%)
Apr 03, 2009	10.03	10.14	10.00	10.14	5,710	+0.02(+0.20%)
Apr 02, 2009	9.903	10.22	9.903	10.12	51,037	+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.