Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	10.98	11.50	10.90	11.16	69,386	+0.22(+2.04%)
Jun 29, 2009	11.17	11.30	10.65	10.94	65,138	-0.30(-2.63%)
Jun 26, 2009	11.04	11.41	10.81	11.23	174,910	+0.06(+0.58%)
Jun 25, 2009	10.72	11.17	10.58	11.17	41,563	+0.51(+4.80%)
Jun 24, 2009	10.80	10.92	10.59	10.66	32,568	+0.01(+0.14%)
Jun 23, 2009	10.74	10.86	10.64	10.64	36,892	-0.01(-0.14%)
Jun 22, 2009	10.80	10.98	10.15	10.66	98,637	-0.22(-2.05%)
Jun 19, 2009	10.86	11.03	10.70	10.88	87,142	+0.22(+2.09%)
Jun 18, 2009	10.63	10.84	10.55	10.66	35,071	-0.04(-0.34%)
Jun 17, 2009	10.86	10.99	10.41	10.69	50,361	+0.16(+1.50%)
Jun 16, 2009	10.74	10.74	10.44	10.53	40,789	-0.06(-0.54%)
Jun 15, 2009	10.96	10.96	10.47	10.59	78,290	-0.38(-3.48%)
Jun 12, 2009	10.72	11.12	10.72	10.97	32,790	+0.16(+1.46%)
Jun 11, 2009	10.84	11.25	10.78	10.81	53,976	+0.06(+0.54%)
Jun 10, 2009	10.98	11.20	10.68	10.76	59,127	-0.05(-0.47%)
Jun 09, 2009	11.12	11.33	10.81	10.81	38,994	-0.19(-1.77%)
Jun 08, 2009	10.88	11.22	10.71	11.00	55,371	+0.11(+0.99%)
Jun 05, 2009	11.36	11.85	10.83	10.89	47,079	-0.35(-3.14%)
Jun 04, 2009	10.65	11.36	10.64	11.25	41,062	+0.66(+6.26%)
Jun 03, 2009	10.78	10.89	10.46	10.58	52,443	-0.50(-4.54%)
Jun 02, 2009	10.56	11.23	10.24	11.09	59,492	+0.42(+3.98%)
Jun 01, 2009	10.48	10.84	10.07	10.66	84,387	+0.42(+4.15%)
May 29, 2009	10.01	10.24	9.878	10.24	74,564	+0.32(+3.27%)
May 28, 2009	10.17	10.27	9.899	9.914	69,323	-0.08(-0.79%)
May 27, 2009	10.61	10.72	9.914	9.993	93,238	-0.63(-5.90%)
May 26, 2009	10.01	10.62	10.01	10.62	55,995	+0.50(+4.91%)
May 22, 2009	10.47	10.69	9.971	10.12	87,223	-0.28(-2.70%)
May 21, 2009	10.81	10.89	10.23	10.40	74,676	-0.48(-4.43%)
May 20, 2009	11.46	11.46	10.81	10.89	101,576	-0.48(-4.18%)
May 19, 2009	11.61	11.61	11.13	11.36	56,657	-0.49(-4.13%)
May 18, 2009	11.49	11.87	11.36	11.85	32,481	+0.61(+5.45%)
May 15, 2009	11.50	11.50	11.07	11.24	60,268	-0.15(-1.33%)
May 14, 2009	11.18	11.65	11.12	11.39	43,067	+0.31(+2.79%)
May 13, 2009	11.47	11.66	11.08	11.08	78,638	-0.63(-5.35%)
May 12, 2009	12.14	12.14	11.65	11.71	68,816	-0.35(-2.93%)
May 11, 2009	11.99	12.29	11.81	12.06	104,702	-0.32(-2.56%)
May 08, 2009	12.12	12.59	11.76	12.38	112,317	+0.56(+4.75%)
May 07, 2009	12.13	12.31	11.77	11.81	129,437	-0.13(-1.09%)
May 06, 2009	11.69	12.03	11.48	11.94	97,235	+0.40(+3.49%)
May 05, 2009	11.82	11.97	11.48	11.54	163,201	-0.45(-3.72%)
May 04, 2009	11.24	11.99	11.19	11.99	87,395	+0.87(+7.84%)
May 01, 2009	11.86	12.22	11.08	11.12	125,790	-0.40(-3.50%)
Apr 30, 2009	11.47	11.87	11.32	11.52	116,895	-0.35(-2.91%)
Apr 29, 2009	11.71	12.12	11.53	11.86	100,592	+0.25(+2.17%)
Apr 28, 2009	11.56	12.20	11.48	11.61	114,644	-0.03(-0.25%)
Apr 27, 2009	12.27	12.43	11.60	11.64	56,735	-0.81(-6.48%)
Apr 24, 2009	11.99	12.80	11.86	12.45	123,179	+0.60(+5.11%)
Apr 23, 2009	11.81	12.10	11.44	11.84	94,969	+0.01(+0.12%)
Apr 22, 2009	12.10	12.55	11.68	11.83	95,455	-0.60(-4.81%)
Apr 21, 2009	11.11	12.44	10.97	12.43	97,787	+1.27(+11.35%)
Apr 20, 2009	12.21	12.25	11.16	11.16	82,830	-1.46(-11.58%)
Apr 17, 2009	12.43	12.87	11.89	12.62	75,333	+0.23(+1.86%)
Apr 16, 2009	12.46	12.67	11.45	12.39	66,212	+0.08(+0.64%)
Apr 15, 2009	11.08	12.34	11.08	12.31	65,356	+0.94(+8.23%)
Apr 14, 2009	12.43	12.55	11.10	11.38	96,890	-1.40(-10.94%)
Apr 13, 2009	12.07	12.78	11.74	12.77	84,434	+0.45(+3.62%)
Apr 09, 2009	11.43	12.69	11.43	12.33	109,335	+1.23(+11.10%)
Apr 08, 2009	10.65	11.27	10.53	11.09	39,442	+0.51(+4.83%)
Apr 07, 2009	10.97	11.57	10.54	10.58	70,950	-0.66(-5.83%)
Apr 06, 2009	12.09	12.20	11.04	11.24	65,201	-1.13(-9.14%)
Apr 03, 2009	12.36	12.53	11.75	12.37	56,149	+0.00(+0.00%)
Apr 02, 2009	12.16	12.69	11.77	12.37	97,723	+0.64(+5.46%)

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.