Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	10.66	10.77	10.38	10.46	403,786	-0.17(-1.56%)
Jun 29, 2009	10.65	10.74	10.43	10.62	223,749	-0.06(-0.59%)
Jun 26, 2009	10.44	10.73	10.39	10.69	658,615	+0.17(+1.58%)
Jun 25, 2009	10.20	10.55	10.13	10.52	301,844	+0.18(+1.76%)
Jun 24, 2009	10.31	10.61	10.23	10.34	259,592	+0.13(+1.32%)
Jun 23, 2009	10.48	10.63	10.17	10.21	504,395	-0.24(-2.34%)
Jun 22, 2009	10.58	10.92	10.33	10.45	262,129	-0.23(-2.15%)
Jun 19, 2009	11.05	11.05	10.55	10.68	407,549	-0.21(-1.96%)
Jun 18, 2009	10.88	11.03	10.76	10.89	165,955	+0.02(+0.22%)
Jun 17, 2009	10.92	11.04	10.82	10.87	186,429	-0.02(-0.15%)
Jun 16, 2009	11.21	11.32	10.82	10.88	168,625	-0.26(-2.34%)
Jun 15, 2009	11.14	11.19	10.89	11.14	208,020	-0.18(-1.60%)
Jun 12, 2009	11.30	11.42	11.11	11.33	152,710	-0.03(-0.28%)
Jun 11, 2009	11.29	11.54	11.23	11.36	167,311	+0.10(+0.91%)
Jun 10, 2009	11.45	11.45	10.92	11.26	326,866	-0.11(-0.97%)
Jun 09, 2009	11.68	11.68	11.28	11.37	183,397	-0.24(-2.04%)
Jun 08, 2009	11.41	11.76	11.30	11.60	348,701	+0.13(+1.17%)
Jun 05, 2009	11.44	11.65	11.42	11.47	262,907	+0.14(+1.25%)
Jun 04, 2009	11.30	11.45	11.07	11.33	215,439	+0.11(+0.99%)
Jun 03, 2009	11.26	11.54	11.05	11.22	261,963	-0.21(-1.80%)
Jun 02, 2009	11.08	11.49	11.02	11.42	434,283	+0.26(+2.33%)
Jun 01, 2009	11.06	11.45	11.03	11.16	361,035	+0.28(+2.61%)
May 29, 2009	10.85	10.97	10.57	10.88	318,753	+0.09(+0.80%)
May 28, 2009	10.70	10.95	10.37	10.79	384,543	+0.11(+1.04%)
May 27, 2009	10.58	11.01	10.43	10.68	390,341	+0.09(+0.82%)
May 26, 2009	10.24	10.69	10.14	10.59	361,495	+0.28(+2.68%)
May 22, 2009	10.36	10.43	10.19	10.32	174,241	+0.01(+0.08%)
May 21, 2009	10.36	10.96	10.20	10.31	264,462	-0.19(-1.81%)
May 20, 2009	10.58	10.78	10.47	10.50	279,247	-0.04(-0.37%)
May 19, 2009	10.47	10.62	10.36	10.54	235,513	-0.04(-0.37%)
May 18, 2009	10.53	10.60	10.31	10.58	240,100	+0.15(+1.44%)
May 15, 2009	10.33	10.64	10.28	10.43	317,243	+0.09(+0.84%)
May 14, 2009	10.35	10.47	10.13	10.34	288,612	+0.06(+0.61%)
May 13, 2009	10.58	10.58	10.19	10.28	349,044	-0.40(-3.77%)
May 12, 2009	10.62	10.74	10.41	10.68	386,518	+0.20(+1.88%)
May 11, 2009	10.47	10.65	10.41	10.48	528,454	-0.24(-2.21%)
May 08, 2009	10.88	10.88	10.43	10.72	721,423	-0.13(-1.24%)
May 07, 2009	11.30	11.30	10.75	10.85	455,386	-0.21(-1.86%)
May 06, 2009	11.19	11.22	10.81	11.06	655,083	-0.05(-0.43%)
May 05, 2009	11.14	11.25	10.96	11.11	364,094	-0.10(-0.92%)
May 04, 2009	11.24	11.58	11.06	11.21	531,227	-0.19(-1.66%)
May 01, 2009	11.45	11.54	11.28	11.40	733,339	-0.06(-0.48%)
Apr 30, 2009	11.20	11.63	11.05	11.45	946,463	+0.42(+3.79%)
Apr 29, 2009	12.01	12.01	10.88	11.03	855,701	-0.48(-4.18%)
Apr 28, 2009	11.24	11.63	11.24	11.52	415,746	+0.15(+1.32%)
Apr 27, 2009	11.21	11.51	11.18	11.37	406,040	-0.05(-0.41%)
Apr 24, 2009	11.44	11.56	11.24	11.41	351,808	-0.06(-0.48%)
Apr 23, 2009	11.67	11.89	11.13	11.47	515,581	-0.25(-2.16%)
Apr 22, 2009	11.57	11.96	11.46	11.72	343,014	-0.04(-0.34%)
Apr 21, 2009	11.33	11.80	11.33	11.76	316,610	+0.36(+3.19%)
Apr 20, 2009	11.56	11.67	11.35	11.40	376,027	-0.41(-3.48%)
Apr 17, 2009	11.60	11.85	11.37	11.81	360,510	+0.24(+2.05%)
Apr 16, 2009	10.98	11.63	10.79	11.57	471,653	+0.75(+6.93%)
Apr 15, 2009	10.86	11.13	10.79	10.82	460,086	+0.00(+0.00%)
Apr 14, 2009	11.55	11.83	10.77	10.82	547,903	-0.93(-7.93%)
Apr 13, 2009	11.75	12.09	11.50	11.75	166,252	-0.16(-1.33%)
Apr 09, 2009	11.76	12.00	11.67	11.91	348,143	+0.32(+2.80%)
Apr 08, 2009	11.47	11.68	11.32	11.59	224,197	+0.16(+1.38%)
Apr 07, 2009	11.69	11.80	11.41	11.43	235,746	-0.37(-3.15%)
Apr 06, 2009	11.97	12.11	11.60	11.80	555,403	-0.37(-3.05%)
Apr 03, 2009	11.86	12.20	11.70	12.17	369,086	+0.32(+2.73%)
Apr 02, 2009	11.53	12.18	11.30	11.85	576,964	+0.51(+4.46%)

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.