Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	11.23	11.27	11.06	11.12	9,246,846	-0.09(-0.81%)
Jun 29, 2009	11.17	11.25	11.11	11.21	3,325,020	+0.10(+0.86%)
Jun 26, 2009	11.12	11.17	11.08	11.12	4,639,655	-0.05(-0.44%)
Jun 25, 2009	11.02	11.18	11.01	11.17	9,418,394	+0.26(+2.39%)
Jun 24, 2009	10.92	11.04	10.86	10.91	6,657,424	+0.07(+0.62%)
Jun 23, 2009	10.89	10.91	10.79	10.84	6,716,491	-0.03(-0.24%)
Jun 22, 2009	11.10	11.10	10.86	10.86	4,819,783	-0.34(-2.99%)
Jun 19, 2009	11.29	11.30	11.15	11.20	4,154,618	+0.03(+0.23%)
Jun 18, 2009	11.13	11.23	11.10	11.17	2,519,722	+0.04(+0.33%)
Jun 17, 2009	11.09	11.22	11.04	11.14	2,493,991	+0.01(+0.13%)
Jun 16, 2009	11.28	11.32	11.11	11.12	4,559,397	-0.13(-1.12%)
Jun 15, 2009	11.36	11.36	11.18	11.25	2,351,330	-0.25(-2.16%)
Jun 12, 2009	11.42	11.50	11.36	11.50	1,989,200	-0.04(-0.32%)
Jun 11, 2009	11.46	11.63	11.46	11.53	2,997,651	+0.08(+0.67%)
Jun 10, 2009	11.59	11.59	11.30	11.46	3,036,715	-0.01(-0.12%)
Jun 09, 2009	11.47	11.53	11.40	11.47	6,108,349	+0.06(+0.51%)
Jun 08, 2009	11.32	11.50	11.26	11.41	2,539,977	-0.04(-0.34%)
Jun 05, 2009	11.54	11.55	11.34	11.45	3,579,051	+0.04(+0.35%)
Jun 04, 2009	11.39	11.44	11.29	11.41	3,642,153	+0.04(+0.37%)
Jun 03, 2009	11.35	11.37	11.22	11.37	4,879,325	-0.10(-0.89%)
Jun 02, 2009	11.39	11.53	11.36	11.47	6,523,438	+0.10(+0.86%)
Jun 01, 2009	11.25	11.45	11.23	11.38	4,833,464	+0.28(+2.54%)
May 29, 2009	11.00	11.11	10.92	11.09	4,087,759	+0.16(+1.47%)
May 28, 2009	10.87	10.99	10.72	10.93	4,299,958	+0.15(+1.38%)
May 27, 2009	10.95	11.02	10.77	10.79	10,015,983	-0.17(-1.51%)
May 26, 2009	10.60	10.97	10.58	10.95	11,144,725	+0.27(+2.50%)
May 22, 2009	10.70	10.79	10.63	10.68	3,113,226	-0.00(-0.04%)
May 21, 2009	10.73	10.78	10.58	10.69	3,992,954	-0.18(-1.69%)
May 20, 2009	11.00	11.10	10.86	10.87	6,011,953	-0.04(-0.36%)
May 19, 2009	10.89	11.00	10.87	10.91	6,800,479	-0.01(-0.06%)
May 18, 2009	10.73	10.92	10.70	10.92	4,060,828	+0.30(+2.80%)
May 15, 2009	10.65	10.76	10.57	10.62	3,998,900	-0.06(-0.59%)
May 14, 2009	10.62	10.77	10.61	10.68	4,821,443	+0.06(+0.55%)
May 13, 2009	10.75	10.75	10.59	10.62	7,328,749	-0.25(-2.31%)
May 12, 2009	10.88	10.93	10.74	10.88	3,778,739	+0.04(+0.39%)
May 11, 2009	10.87	10.92	10.78	10.83	6,765,921	-0.17(-1.50%)
May 08, 2009	10.95	11.04	10.85	11.00	7,976,583	+0.20(+1.81%)
May 07, 2009	11.06	11.06	10.73	10.80	6,103,104	-0.16(-1.42%)
May 06, 2009	10.99	11.00	10.81	10.96	12,673,035	+0.11(+1.03%)
May 05, 2009	10.86	10.88	10.76	10.85	6,173,101	-0.02(-0.15%)
May 04, 2009	10.72	10.88	10.67	10.86	5,539,502	+0.23(+2.21%)
May 01, 2009	10.59	10.66	10.46	10.63	16,206,291	+0.08(+0.73%)
Apr 30, 2009	10.71	10.75	10.49	10.55	6,010,715	-0.03(-0.29%)
Apr 29, 2009	10.49	10.69	10.44	10.58	6,332,366	+0.21(+1.99%)
Apr 28, 2009	10.29	10.47	10.26	10.38	4,827,500	-0.01(-0.07%)
Apr 27, 2009	10.35	10.50	10.30	10.38	6,475,986	-0.06(-0.60%)
Apr 24, 2009	10.33	10.52	10.32	10.45	5,621,749	+0.19(+1.81%)
Apr 23, 2009	10.21	10.27	10.08	10.26	7,145,076	+0.13(+1.29%)
Apr 22, 2009	10.14	10.37	10.13	10.13	10,373,207	-0.11(-1.05%)
Apr 21, 2009	10.05	10.24	10.01	10.24	8,100,959	+0.16(+1.59%)
Apr 20, 2009	10.26	10.27	10.05	10.08	5,782,321	-0.34(-3.30%)
Apr 17, 2009	10.37	10.46	10.33	10.42	6,169,804	+0.05(+0.45%)
Apr 16, 2009	10.28	10.43	10.19	10.37	7,813,939	+0.15(+1.43%)
Apr 15, 2009	10.12	10.24	10.08	10.23	6,190,509	+0.05(+0.46%)
Apr 14, 2009	10.17	10.30	10.14	10.18	7,837,224	-0.13(-1.26%)
Apr 13, 2009	10.26	10.38	10.21	10.31	6,669,702	-0.03(-0.29%)
Apr 09, 2009	10.29	10.34	10.23	10.34	7,920,042	+0.27(+2.73%)
Apr 08, 2009	9.983	10.12	9.927	10.07	5,038,061	+0.13(+1.29%)
Apr 07, 2009	10.02	10.06	9.915	9.939	17,737,584	-0.22(-2.18%)
Apr 06, 2009	10.12	10.19	10.01	10.16	7,847,676	-0.09(-0.91%)
Apr 03, 2009	10.17	10.26	10.09	10.25	9,921,969	+0.10(+0.98%)
Apr 02, 2009	10.12	10.32	10.08	10.15	7,091,928	+0.27(+2.68%)

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.