Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	10.99	11.02	10.72	10.81	1,940,409	-0.20(-1.77%)
Jun 29, 2009	10.85	11.05	10.78	11.01	1,032,484	+0.14(+1.25%)
Jun 26, 2009	10.77	10.87	10.60	10.87	1,431,975	+0.10(+0.91%)
Jun 25, 2009	10.70	10.89	10.68	10.78	1,251,159	+0.14(+1.36%)
Jun 24, 2009	10.68	10.71	10.58	10.63	1,006,940	+0.03(+0.24%)
Jun 23, 2009	10.79	10.85	10.57	10.61	1,147,180	-0.18(-1.65%)
Jun 22, 2009	10.66	10.87	10.59	10.78	1,126,365	+0.05(+0.43%)
Jun 19, 2009	10.91	10.91	10.69	10.74	1,557,764	-0.09(-0.82%)
Jun 18, 2009	10.72	10.84	10.69	10.83	1,340,210	+0.11(+0.99%)
Jun 17, 2009	10.59	10.80	10.59	10.72	1,151,270	+0.10(+0.96%)
Jun 16, 2009	10.72	10.72	10.57	10.62	964,401	-0.02(-0.16%)
Jun 15, 2009	10.69	10.75	10.55	10.64	1,046,378	-0.16(-1.49%)
Jun 12, 2009	10.67	10.88	10.51	10.80	1,098,233	+0.11(+0.99%)
Jun 11, 2009	10.63	10.81	10.52	10.69	1,074,533	+0.10(+0.92%)
Jun 10, 2009	10.62	10.65	10.45	10.59	1,763,599	-0.01(-0.08%)
Jun 09, 2009	10.75	10.79	10.56	10.60	2,143,027	-0.15(-1.38%)
Jun 08, 2009	10.70	10.84	10.65	10.75	1,798,192	+0.06(+0.56%)
Jun 05, 2009	10.66	10.73	10.52	10.69	1,602,059	+0.11(+1.00%)
Jun 04, 2009	10.53	10.61	10.49	10.58	2,617,083	+0.08(+0.81%)
Jun 03, 2009	10.52	10.63	10.42	10.50	1,344,159	-0.08(-0.72%)
Jun 02, 2009	10.51	10.60	10.38	10.58	2,345,322	+0.06(+0.56%)
Jun 01, 2009	10.38	10.53	10.30	10.52	1,944,577	+0.29(+2.82%)
May 29, 2009	10.27	10.39	10.18	10.23	2,041,718	-0.06(-0.62%)
May 28, 2009	10.12	10.37	10.10	10.29	1,806,360	+0.23(+2.28%)
May 27, 2009	10.17	10.27	10.06	10.06	1,563,989	-0.11(-1.08%)
May 26, 2009	9.876	10.27	9.842	10.17	1,666,474	+0.31(+3.18%)
May 22, 2009	9.978	10.00	9.859	9.859	1,491,882	-0.09(-0.90%)
May 21, 2009	9.872	9.990	9.872	9.948	2,186,106	+0.00(+0.00%)
May 20, 2009	9.872	9.999	9.821	9.948	3,689,252	+0.14(+1.38%)
May 19, 2009	9.630	9.842	9.587	9.812	2,418,739	+0.21(+2.21%)
May 18, 2009	9.447	9.609	9.384	9.600	2,391,369	+0.22(+2.35%)
May 15, 2009	9.549	9.562	9.379	9.379	1,223,327	-0.22(-2.25%)
May 14, 2009	9.634	9.659	9.460	9.596	1,934,353	+0.03(+0.31%)
May 13, 2009	9.613	9.715	9.541	9.566	2,553,687	-0.13(-1.36%)
May 12, 2009	9.791	9.821	9.681	9.698	1,973,506	-0.05(-0.52%)
May 11, 2009	9.647	9.829	9.647	9.749	2,853,229	+0.01(+0.09%)
May 08, 2009	9.850	9.905	9.693	9.740	1,713,281	-0.03(-0.26%)
May 07, 2009	9.863	9.910	9.757	9.765	1,520,670	-0.04(-0.43%)
May 06, 2009	9.939	9.990	9.774	9.808	1,628,261	-0.03(-0.30%)
May 05, 2009	10.17	10.17	9.812	9.838	2,045,509	-0.33(-3.25%)
May 04, 2009	10.10	10.17	10.09	10.17	2,335,537	+0.14(+1.44%)
May 01, 2009	9.642	10.02	9.609	10.02	2,508,109	+0.29(+3.01%)
Apr 30, 2009	9.905	9.914	9.655	9.732	2,011,863	-0.03(-0.26%)
Apr 29, 2009	9.749	9.829	9.698	9.757	2,814,136	+0.04(+0.44%)
Apr 28, 2009	9.689	9.770	9.609	9.715	2,302,620	+0.02(+0.22%)
Apr 27, 2009	9.473	9.765	9.473	9.693	2,805,527	+0.13(+1.38%)
Apr 24, 2009	9.664	9.736	9.502	9.562	2,278,453	-0.06(-0.57%)
Apr 23, 2009	9.719	9.719	9.511	9.617	1,390,649	-0.06(-0.66%)
Apr 22, 2009	9.672	9.770	9.587	9.681	1,890,723	-0.02(-0.22%)
Apr 21, 2009	9.757	9.825	9.621	9.702	1,547,382	-0.01(-0.13%)
Apr 20, 2009	9.613	9.757	9.600	9.715	1,461,228	-0.03(-0.30%)
Apr 17, 2009	9.808	9.867	9.668	9.744	1,785,581	-0.04(-0.39%)
Apr 16, 2009	9.778	9.863	9.685	9.782	1,440,923	+0.11(+1.14%)
Apr 15, 2009	9.587	9.702	9.587	9.672	1,411,655	+0.06(+0.62%)
Apr 14, 2009	9.651	9.710	9.592	9.613	1,119,364	-0.11(-1.18%)
Apr 13, 2009	9.757	9.795	9.519	9.727	1,886,974	-0.04(-0.43%)
Apr 09, 2009	9.935	9.999	9.702	9.770	1,714,398	-0.01(-0.13%)
Apr 08, 2009	9.706	9.821	9.655	9.782	1,671,297	+0.14(+1.45%)
Apr 07, 2009	9.668	9.770	9.617	9.642	1,449,803	-0.12(-1.22%)
Apr 06, 2009	9.770	9.914	9.702	9.761	1,543,625	-0.09(-0.95%)
Apr 03, 2009	9.939	10.01	9.770	9.855	1,649,177	-0.11(-1.15%)
Apr 02, 2009	10.11	10.28	9.889	9.969	2,302,698	+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.