Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	10.98	11.01	10.72	10.81	1,941,550	-0.20(-1.77%)
Jun 29, 2009	10.84	11.04	10.77	11.00	1,033,091	+0.14(+1.25%)
Jun 26, 2009	10.76	10.87	10.60	10.87	1,432,817	+0.10(+0.91%)
Jun 25, 2009	10.69	10.88	10.68	10.77	1,251,895	+0.14(+1.36%)
Jun 24, 2009	10.67	10.71	10.57	10.62	1,007,532	+0.03(+0.24%)
Jun 23, 2009	10.78	10.84	10.57	10.60	1,147,854	-0.18(-1.65%)
Jun 22, 2009	10.65	10.86	10.58	10.78	1,127,027	+0.05(+0.44%)
Jun 19, 2009	10.90	10.90	10.68	10.73	1,558,680	-0.09(-0.82%)
Jun 18, 2009	10.72	10.84	10.68	10.82	1,340,998	+0.11(+0.99%)
Jun 17, 2009	10.58	10.79	10.58	10.71	1,151,946	+0.10(+0.96%)
Jun 16, 2009	10.71	10.71	10.56	10.61	964,968	-0.02(-0.16%)
Jun 15, 2009	10.69	10.74	10.54	10.63	1,046,993	-0.16(-1.49%)
Jun 12, 2009	10.67	10.87	10.51	10.79	1,098,879	+0.11(+0.99%)
Jun 11, 2009	10.62	10.80	10.52	10.68	1,075,165	+0.10(+0.92%)
Jun 10, 2009	10.62	10.65	10.45	10.59	1,764,636	-0.01(-0.08%)
Jun 09, 2009	10.75	10.78	10.55	10.60	2,144,287	-0.15(-1.38%)
Jun 08, 2009	10.69	10.83	10.65	10.74	1,799,250	+0.06(+0.56%)
Jun 05, 2009	10.66	10.72	10.52	10.68	1,603,001	+0.11(+1.00%)
Jun 04, 2009	10.52	10.60	10.48	10.58	2,618,622	+0.08(+0.81%)
Jun 03, 2009	10.51	10.62	10.42	10.49	1,344,949	-0.08(-0.72%)
Jun 02, 2009	10.50	10.60	10.37	10.57	2,346,701	+0.06(+0.56%)
Jun 01, 2009	10.37	10.53	10.30	10.51	1,945,720	+0.29(+2.82%)
May 29, 2009	10.26	10.39	10.18	10.22	2,042,919	-0.06(-0.62%)
May 28, 2009	10.12	10.36	10.09	10.29	1,807,422	+0.23(+2.28%)
May 27, 2009	10.17	10.26	10.06	10.06	1,564,909	-0.11(-1.08%)
May 26, 2009	9.870	10.27	9.836	10.17	1,667,454	+0.31(+3.18%)
May 22, 2009	9.972	9.997	9.853	9.853	1,492,760	-0.09(-0.90%)
May 21, 2009	9.866	9.984	9.866	9.942	2,187,392	+0.00(+0.00%)
May 20, 2009	9.866	9.993	9.815	9.942	3,691,422	+0.14(+1.38%)
May 19, 2009	9.624	9.836	9.582	9.806	2,420,162	+0.21(+2.21%)
May 18, 2009	9.442	9.603	9.378	9.594	2,392,775	+0.22(+2.35%)
May 15, 2009	9.544	9.556	9.374	9.374	1,224,046	-0.22(-2.25%)
May 14, 2009	9.628	9.654	9.454	9.590	1,935,491	+0.03(+0.31%)
May 13, 2009	9.607	9.709	9.535	9.560	2,555,188	-0.13(-1.36%)
May 12, 2009	9.785	9.815	9.675	9.692	1,974,666	-0.05(-0.52%)
May 11, 2009	9.641	9.823	9.641	9.743	2,854,906	+0.01(+0.09%)
May 08, 2009	9.845	9.900	9.688	9.734	1,714,288	-0.03(-0.26%)
May 07, 2009	9.857	9.904	9.751	9.760	1,521,564	-0.04(-0.43%)
May 06, 2009	9.934	9.984	9.768	9.802	1,629,218	-0.03(-0.30%)
May 05, 2009	10.17	10.17	9.806	9.832	2,046,711	-0.33(-3.25%)
May 04, 2009	10.09	10.17	10.08	10.16	2,336,910	+0.14(+1.44%)
May 01, 2009	9.637	10.02	9.603	10.02	2,509,583	+0.29(+3.01%)
Apr 30, 2009	9.900	9.908	9.650	9.726	2,013,046	-0.03(-0.26%)
Apr 29, 2009	9.743	9.823	9.692	9.751	2,815,790	+0.04(+0.44%)
Apr 28, 2009	9.683	9.764	9.603	9.709	2,303,974	+0.02(+0.22%)
Apr 27, 2009	9.467	9.760	9.467	9.688	2,807,176	+0.13(+1.38%)
Apr 24, 2009	9.658	9.730	9.497	9.556	2,279,793	-0.06(-0.57%)
Apr 23, 2009	9.713	9.713	9.505	9.611	1,391,467	-0.06(-0.66%)
Apr 22, 2009	9.666	9.764	9.582	9.675	1,891,834	-0.02(-0.22%)
Apr 21, 2009	9.751	9.819	9.616	9.696	1,548,292	-0.01(-0.13%)
Apr 20, 2009	9.607	9.751	9.594	9.709	1,462,088	-0.03(-0.30%)
Apr 17, 2009	9.802	9.861	9.662	9.739	1,786,631	-0.04(-0.39%)
Apr 16, 2009	9.772	9.857	9.679	9.777	1,441,770	+0.11(+1.14%)
Apr 15, 2009	9.582	9.696	9.582	9.666	1,412,485	+0.06(+0.62%)
Apr 14, 2009	9.645	9.705	9.586	9.607	1,120,022	-0.11(-1.18%)
Apr 13, 2009	9.751	9.789	9.514	9.722	1,888,084	-0.04(-0.43%)
Apr 09, 2009	9.929	9.993	9.696	9.764	1,715,406	-0.01(-0.13%)
Apr 08, 2009	9.700	9.815	9.650	9.777	1,672,280	+0.14(+1.45%)
Apr 07, 2009	9.662	9.764	9.611	9.637	1,450,655	-0.12(-1.22%)
Apr 06, 2009	9.764	9.908	9.696	9.756	1,544,532	-0.09(-0.95%)
Apr 03, 2009	9.934	10.01	9.764	9.849	1,650,146	-0.11(-1.15%)
Apr 02, 2009	10.10	10.27	9.883	9.963	2,304,052	+0.00(+0.04%)

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.