Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	13.31	13.33	13.14	13.22	108,467	-0.09(-0.68%)
Jun 29, 2009	13.25	13.32	13.18	13.31	592,014	+0.11(+0.81%)
Jun 26, 2009	13.16	13.26	13.15	13.20	195,943	-0.02(-0.18%)
Jun 25, 2009	13.08	13.24	13.05	13.22	297,840	+0.29(+2.27%)
Jun 24, 2009	12.91	13.07	12.86	12.93	328,050	+0.12(+0.96%)
Jun 23, 2009	12.83	12.87	12.73	12.81	439,580	-0.02(-0.19%)
Jun 22, 2009	13.11	13.11	12.82	12.83	155,337	-0.37(-2.82%)
Jun 19, 2009	13.26	13.32	13.15	13.20	84,045	+0.06(+0.45%)
Jun 18, 2009	13.06	13.21	13.04	13.15	155,354	+0.06(+0.42%)
Jun 17, 2009	13.05	13.19	12.98	13.09	278,882	+0.04(+0.30%)
Jun 16, 2009	13.28	13.30	13.04	13.05	195,981	-0.18(-1.35%)
Jun 15, 2009	13.38	13.38	13.15	13.23	184,683	-0.30(-2.25%)
Jun 12, 2009	13.39	13.53	13.36	13.53	79,606	+0.02(+0.12%)
Jun 11, 2009	13.49	13.69	13.49	13.52	92,225	+0.03(+0.21%)
Jun 10, 2009	13.64	13.64	13.32	13.49	605,954	-0.02(-0.18%)
Jun 09, 2009	13.49	13.58	13.43	13.51	188,561	+0.08(+0.62%)
Jun 08, 2009	13.31	13.53	13.24	13.43	64,101	-0.04(-0.29%)
Jun 05, 2009	13.58	13.62	13.37	13.47	151,989	+0.01(+0.09%)
Jun 04, 2009	13.36	13.47	13.31	13.46	98,369	+0.12(+0.89%)
Jun 03, 2009	13.41	13.41	13.21	13.34	89,244	-0.15(-1.14%)
Jun 02, 2009	13.38	13.57	13.38	13.49	142,924	+0.03(+0.24%)
Jun 01, 2009	13.24	13.50	13.24	13.46	183,703	+0.40(+3.09%)
May 29, 2009	12.92	13.06	12.83	13.06	200,938	+0.21(+1.60%)
May 28, 2009	12.80	12.89	12.61	12.85	97,846	+0.16(+1.29%)
May 27, 2009	12.86	12.94	12.69	12.69	95,388	-0.20(-1.54%)
May 26, 2009	12.45	12.90	12.45	12.89	2,660,675	+0.35(+2.78%)
May 22, 2009	12.58	12.64	12.46	12.54	261,179	+0.00(+0.03%)
May 21, 2009	12.59	12.65	12.42	12.54	202,196	-0.23(-1.83%)
May 20, 2009	12.89	13.03	12.75	12.77	159,371	-0.02(-0.19%)
May 19, 2009	12.76	12.90	12.71	12.79	1,302,041	+0.03(+0.25%)
May 18, 2009	12.51	12.77	12.49	12.76	253,509	+0.34(+2.74%)
May 15, 2009	12.54	12.60	12.37	12.42	200,758	-0.09(-0.70%)
May 14, 2009	12.42	12.59	12.39	12.51	97,445	+0.12(+0.99%)
May 13, 2009	12.54	12.58	12.36	12.39	189,662	-0.34(-2.71%)
May 12, 2009	12.79	12.84	12.57	12.73	165,553	+0.01(+0.06%)
May 11, 2009	12.77	12.85	12.65	12.72	413,406	-0.15(-1.20%)
May 08, 2009	12.86	12.94	12.72	12.88	196,999	+0.18(+1.43%)
May 07, 2009	12.98	13.01	12.60	12.69	343,800	-0.22(-1.72%)
May 06, 2009	12.96	12.96	12.75	12.92	1,183,273	+0.09(+0.68%)
May 05, 2009	12.79	12.85	12.72	12.83	510,179	-0.03(-0.22%)
May 04, 2009	12.61	12.86	12.59	12.86	165,020	+0.36(+2.88%)
May 01, 2009	12.42	12.56	12.34	12.50	173,390	+0.05(+0.38%)
Apr 30, 2009	12.58	12.69	12.39	12.45	427,670	+0.03(+0.22%)
Apr 29, 2009	12.30	12.54	12.25	12.42	251,182	+0.27(+2.21%)
Apr 28, 2009	12.05	12.28	12.05	12.15	190,496	-0.04(-0.29%)
Apr 27, 2009	12.14	12.33	12.11	12.19	235,062	-0.07(-0.58%)
Apr 24, 2009	12.12	12.37	12.11	12.26	349,277	+0.19(+1.61%)
Apr 23, 2009	12.05	12.08	11.86	12.06	304,537	+0.09(+0.73%)
Apr 22, 2009	11.94	12.24	11.94	11.98	210,146	-0.03(-0.26%)
Apr 21, 2009	11.78	12.01	11.76	12.01	190,569	+0.18(+1.51%)
Apr 20, 2009	12.08	12.08	11.81	11.83	149,412	-0.42(-3.46%)
Apr 17, 2009	12.20	12.31	12.15	12.25	264,777	+0.03(+0.26%)
Apr 16, 2009	12.08	12.27	11.98	12.22	472,420	+0.25(+2.08%)
Apr 15, 2009	11.85	11.98	11.80	11.97	225,661	+0.06(+0.53%)
Apr 14, 2009	11.95	12.06	11.87	11.91	308,044	-0.15(-1.25%)
Apr 13, 2009	12.02	12.13	11.92	12.06	207,567	-0.01(-0.07%)
Apr 09, 2009	12.00	12.09	11.92	12.07	578,344	+0.35(+2.97%)
Apr 08, 2009	11.62	11.77	11.56	11.72	124,404	+0.19(+1.61%)
Apr 07, 2009	11.62	11.70	11.52	11.53	428,658	-0.29(-2.45%)
Apr 06, 2009	11.82	11.85	11.65	11.82	335,728	-0.10(-0.82%)
Apr 03, 2009	11.82	11.94	11.76	11.92	205,948	+0.12(+1.01%)
Apr 02, 2009	11.72	11.99	11.69	11.80	325,531	+0.34(+3.00%)

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.