Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	12.40	12.53	12.30	12.49	337,034	+0.08(+0.61%)
Jun 29, 2009	12.07	12.44	11.93	12.42	747,005	+0.36(+3.02%)
Jun 26, 2009	11.69	12.17	11.69	12.05	748,799	+0.33(+2.83%)
Jun 25, 2009	11.62	11.73	11.59	11.72	183,477	+0.11(+0.93%)
Jun 24, 2009	11.68	11.76	11.56	11.61	190,866	-0.00(-0.03%)
Jun 23, 2009	11.76	11.85	11.57	11.62	188,598	-0.05(-0.43%)
Jun 22, 2009	11.72	11.82	11.61	11.67	205,258	-0.10(-0.89%)
Jun 19, 2009	12.16	12.16	11.66	11.77	363,589	-0.29(-2.36%)
Jun 18, 2009	11.90	12.10	11.75	12.06	239,479	+0.10(+0.84%)
Jun 17, 2009	11.73	12.05	11.63	11.96	287,823	+0.20(+1.72%)
Jun 16, 2009	11.95	12.06	11.66	11.75	193,716	-0.19(-1.60%)
Jun 15, 2009	12.03	12.03	11.79	11.95	211,244	-0.25(-2.04%)
Jun 12, 2009	11.95	12.24	11.81	12.19	172,947	+0.18(+1.53%)
Jun 11, 2009	11.91	12.19	11.87	12.01	202,621	+0.09(+0.79%)
Jun 10, 2009	12.04	12.07	11.67	11.92	327,239	-0.09(-0.75%)
Jun 09, 2009	12.30	12.44	12.00	12.01	310,762	-0.26(-2.12%)
Jun 08, 2009	12.24	12.42	12.17	12.27	487,298	+0.02(+0.18%)
Jun 05, 2009	11.77	12.26	11.57	12.25	1,512,960	+0.52(+4.46%)
Jun 04, 2009	11.51	11.74	11.45	11.72	445,120	+0.25(+2.17%)
Jun 03, 2009	11.44	11.77	11.34	11.47	415,022	-0.04(-0.38%)
Jun 02, 2009	11.35	11.62	11.30	11.52	693,357	+0.09(+0.76%)
Jun 01, 2009	11.47	11.51	11.35	11.43	486,643	+0.12(+1.09%)
May 29, 2009	11.38	11.42	11.17	11.31	711,195	-0.07(-0.63%)
May 28, 2009	11.33	11.44	11.12	11.38	385,223	+0.17(+1.48%)
May 27, 2009	11.53	11.55	11.20	11.21	236,318	-0.35(-3.03%)
May 26, 2009	11.24	11.63	11.24	11.56	535,494	+0.27(+2.36%)
May 22, 2009	11.42	11.56	11.29	11.30	371,834	-0.07(-0.60%)
May 21, 2009	11.40	11.66	11.23	11.37	555,179	+0.13(+1.12%)
May 20, 2009	11.63	11.74	11.18	11.24	382,780	-0.34(-2.96%)
May 19, 2009	11.47	11.68	11.47	11.58	538,852	+0.14(+1.20%)
May 18, 2009	11.50	11.51	11.29	11.44	469,950	+0.04(+0.38%)
May 15, 2009	11.52	11.83	11.33	11.40	2,086,909	+0.14(+1.28%)
May 14, 2009	11.69	11.75	11.20	11.26	942,828	-0.30(-2.62%)
May 13, 2009	11.62	11.89	11.52	11.56	507,653	-0.51(-4.24%)
May 12, 2009	12.27	12.50	12.03	12.07	388,941	-0.18(-1.44%)
May 11, 2009	12.36	12.43	12.02	12.25	229,276	+0.03(+0.24%)
May 08, 2009	12.24	12.39	12.05	12.22	227,643	+0.07(+0.53%)
May 07, 2009	12.20	12.29	11.94	12.16	345,313	-0.02(-0.18%)
May 06, 2009	12.10	12.25	12.01	12.18	394,788	+0.15(+1.26%)
May 05, 2009	12.07	12.14	11.74	12.03	355,125	-0.16(-1.30%)
May 04, 2009	12.04	12.18	12.01	12.18	186,069	-0.04(-0.35%)
May 01, 2009	12.39	12.54	12.09	12.23	216,511	-0.23(-1.82%)
Apr 30, 2009	12.91	12.91	12.42	12.45	273,505	-0.31(-2.40%)
Apr 29, 2009	12.71	12.89	12.52	12.76	451,471	+0.19(+1.49%)
Apr 28, 2009	12.42	12.80	12.35	12.57	419,031	+0.06(+0.49%)
Apr 27, 2009	12.26	12.66	12.14	12.51	294,865	+0.07(+0.58%)
Apr 24, 2009	12.39	12.56	12.31	12.44	430,628	+0.10(+0.85%)
Apr 23, 2009	12.26	12.49	12.14	12.34	412,876	+0.15(+1.21%)
Apr 22, 2009	12.31	12.54	12.12	12.19	286,772	-0.30(-2.37%)
Apr 21, 2009	11.96	12.52	11.96	12.48	368,804	+0.44(+3.62%)
Apr 20, 2009	12.27	12.44	12.02	12.05	288,330	-0.45(-3.58%)
Apr 17, 2009	12.51	12.61	12.34	12.49	210,520	+0.02(+0.14%)
Apr 16, 2009	12.35	12.58	12.16	12.48	362,081	+0.16(+1.26%)
Apr 15, 2009	12.01	12.45	11.97	12.32	246,263	+0.19(+1.61%)
Apr 14, 2009	12.25	12.25	12.01	12.13	347,409	-0.28(-2.24%)
Apr 13, 2009	12.45	12.58	12.12	12.40	373,365	-0.24(-1.91%)
Apr 09, 2009	12.82	12.82	12.56	12.65	431,961	+0.03(+0.20%)
Apr 08, 2009	12.77	12.88	12.51	12.62	279,181	-0.05(-0.37%)
Apr 07, 2009	12.48	13.05	12.36	12.67	556,862	-0.01(-0.06%)
Apr 06, 2009	12.71	12.89	12.53	12.67	198,684	-0.16(-1.24%)
Apr 03, 2009	12.82	12.93	12.63	12.83	286,772	-0.08(-0.64%)
Apr 02, 2009	13.01	13.13	12.63	12.92	448,397	+0.16(+1.27%)

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.