Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	11.38	11.40	11.18	11.29	15,415	-0.25(-2.19%)
Jun 29, 2009	11.48	11.61	11.46	11.54	18,265	+0.04(+0.39%)
Jun 26, 2009	11.29	11.50	11.29	11.50	32,158	+0.29(+2.60%)
Jun 25, 2009	11.10	11.28	11.10	11.21	112,890	+0.21(+1.88%)
Jun 24, 2009	11.06	11.06	10.91	11.00	39,548	+0.27(+2.53%)
Jun 23, 2009	10.67	10.80	10.67	10.73	37,975	+0.05(+0.51%)
Jun 22, 2009	10.87	10.93	10.67	10.67	204,061	-0.61(-5.38%)
Jun 19, 2009	11.15	11.28	11.15	11.28	305,107	+0.16(+1.47%)
Jun 18, 2009	10.98	11.18	10.96	11.12	35,872	+0.06(+0.58%)
Jun 17, 2009	10.99	11.08	10.96	11.05	34,953	-0.04(-0.40%)
Jun 16, 2009	11.16	11.16	11.01	11.10	8,282	-0.09(-0.82%)
Jun 15, 2009	11.44	11.44	11.17	11.19	7,866	-0.44(-3.76%)
Jun 12, 2009	11.42	11.63	11.42	11.63	11,087	+0.09(+0.77%)
Jun 11, 2009	11.37	11.62	11.37	11.54	34,961	+0.16(+1.39%)
Jun 10, 2009	11.42	11.50	11.20	11.38	9,185	+0.00(+0.00%)
Jun 09, 2009	11.30	11.46	11.27	11.38	27,367	+0.02(+0.22%)
Jun 08, 2009	11.30	11.39	11.11	11.36	12,796	-0.11(-0.99%)
Jun 05, 2009	11.57	11.58	11.40	11.47	13,311	-0.08(-0.67%)
Jun 04, 2009	11.47	11.69	11.47	11.55	11,283	-0.04(-0.34%)
Jun 03, 2009	11.80	11.85	11.59	11.59	36,557	-0.26(-2.18%)
Jun 02, 2009	11.76	11.86	11.70	11.84	14,024	+0.15(+1.31%)
Jun 01, 2009	11.74	11.82	11.51	11.69	50,520	+0.34(+2.97%)
May 29, 2009	11.32	11.42	11.27	11.35	13,578	+0.25(+2.25%)
May 28, 2009	11.02	11.12	10.96	11.10	11,097	+0.17(+1.53%)
May 27, 2009	11.14	11.21	10.94	10.94	14,200	-0.09(-0.85%)
May 26, 2009	10.61	11.03	10.61	11.03	16,215	+0.54(+5.18%)
May 22, 2009	10.48	10.61	10.48	10.49	11,058	+0.05(+0.52%)
May 21, 2009	10.41	10.46	10.29	10.43	32,066	-0.12(-1.12%)
May 20, 2009	10.58	10.76	10.53	10.55	8,796	+0.02(+0.19%)
May 19, 2009	10.50	10.61	10.48	10.53	7,010	+0.14(+1.33%)
May 18, 2009	10.21	10.44	10.21	10.39	19,387	+0.35(+3.44%)
May 15, 2009	10.05	10.14	9.964	10.05	22,885	-0.05(-0.49%)
May 14, 2009	9.958	10.10	9.929	10.10	4,559	+0.10(+0.99%)
May 13, 2009	10.16	10.16	9.998	9.998	5,217	-0.34(-3.25%)
May 12, 2009	10.40	10.53	10.27	10.33	7,409	-0.05(-0.45%)
May 11, 2009	10.37	10.43	10.30	10.38	10,651	-0.24(-2.26%)
May 08, 2009	10.49	10.64	10.38	10.62	16,217	+0.27(+2.62%)
May 07, 2009	10.56	10.56	10.29	10.35	15,753	-0.08(-0.76%)
May 06, 2009	10.38	10.51	10.34	10.43	45,451	+0.28(+2.80%)
May 05, 2009	10.12	10.14	9.993	10.14	10,619	+0.07(+0.71%)
May 04, 2009	9.820	10.11	9.820	10.07	42,143	+0.52(+5.41%)
May 01, 2009	9.519	9.608	9.514	9.554	13,663	-0.04(-0.45%)
Apr 30, 2009	9.687	9.687	9.489	9.598	6,959	+0.03(+0.31%)
Apr 29, 2009	9.395	9.568	9.395	9.568	94,310	+0.37(+4.03%)
Apr 28, 2009	9.134	9.287	9.094	9.198	30,025	-0.08(-0.90%)
Apr 27, 2009	9.494	9.494	9.252	9.282	84,783	-0.29(-3.04%)
Apr 24, 2009	9.584	9.623	9.555	9.573	8,235	+0.08(+0.88%)
Apr 23, 2009	9.440	9.489	9.374	9.489	8,758	+0.21(+2.23%)
Apr 22, 2009	9.233	9.455	9.102	9.282	29,332	+0.00(+0.00%)
Apr 21, 2009	9.055	9.312	9.055	9.282	7,552	+0.02(+0.27%)
Apr 20, 2009	9.716	9.716	9.257	9.257	45,477	-0.50(-5.14%)
Apr 17, 2009	9.593	9.805	9.593	9.758	5,270	+0.18(+1.89%)
Apr 16, 2009	9.682	9.682	9.523	9.578	8,816	-0.04(-0.39%)
Apr 15, 2009	9.593	9.618	9.321	9.615	10,420	+0.04(+0.44%)
Apr 14, 2009	9.647	9.647	9.547	9.573	8,318	-0.08(-0.87%)
Apr 13, 2009	9.865	9.865	9.400	9.657	19,312	+0.28(+3.00%)
Apr 09, 2009	9.134	9.376	9.134	9.376	37,681	+0.38(+4.23%)
Apr 08, 2009	8.951	9.070	8.951	8.996	20,191	+0.09(+0.99%)
Apr 07, 2009	8.996	8.996	8.866	8.908	24,799	-0.14(-1.52%)
Apr 06, 2009	9.198	9.198	8.951	9.045	12,411	-0.08(-0.87%)
Apr 03, 2009	9.065	9.144	8.931	9.124	6,613	+0.09(+1.01%)
Apr 02, 2009	8.640	9.783	8.640	9.033	11,530	+0.54(+6.31%)

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.