Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	11.81	11.81	11.60	11.75	61,849	-0.22(-1.88%)
Jun 29, 2009	11.93	11.99	11.86	11.97	21,835	+0.04(+0.35%)
Jun 26, 2009	11.86	11.93	11.75	11.93	17,341	+0.14(+1.19%)
Jun 25, 2009	11.64	11.79	11.42	11.79	264,302	+0.43(+3.80%)
Jun 24, 2009	11.43	11.51	11.23	11.36	518,024	+0.20(+1.81%)
Jun 23, 2009	11.09	11.23	11.04	11.16	14,936	+0.08(+0.76%)
Jun 22, 2009	11.36	11.36	11.07	11.07	13,993	-0.33(-2.87%)
Jun 19, 2009	11.51	11.51	11.40	11.40	46,670	+0.02(+0.17%)
Jun 18, 2009	11.33	11.44	11.30	11.38	24,022	-0.06(-0.48%)
Jun 17, 2009	11.43	11.44	11.21	11.44	23,980	+0.06(+0.57%)
Jun 16, 2009	11.67	11.67	11.33	11.37	50,089	-0.21(-1.79%)
Jun 15, 2009	11.74	11.74	11.49	11.58	35,700	-0.34(-2.82%)
Jun 12, 2009	11.80	11.94	11.78	11.92	1,347,997	+0.06(+0.47%)
Jun 11, 2009	11.81	11.93	11.75	11.86	30,115	+0.14(+1.18%)
Jun 10, 2009	11.75	11.79	11.51	11.72	12,823	+0.10(+0.83%)
Jun 09, 2009	11.44	11.66	11.44	11.63	23,021	+0.19(+1.65%)
Jun 08, 2009	11.53	11.57	11.30	11.44	9,039	-0.20(-1.70%)
Jun 05, 2009	11.78	11.78	11.56	11.63	6,913	-0.07(-0.56%)
Jun 04, 2009	11.74	11.79	11.66	11.70	42,781	-0.03(-0.27%)
Jun 03, 2009	11.77	11.88	11.64	11.73	11,814	-0.22(-1.85%)
Jun 02, 2009	11.90	12.00	11.83	11.95	1,348,810	+0.03(+0.26%)
Jun 01, 2009	11.97	12.04	11.92	11.92	12,955	+0.34(+2.95%)
May 29, 2009	11.53	11.65	11.52	11.58	1,200,827	+0.31(+2.78%)
May 28, 2009	11.21	11.31	11.08	11.27	15,188	+0.18(+1.62%)
May 27, 2009	11.32	11.34	11.09	11.09	55,619	-0.04(-0.34%)
May 26, 2009	10.75	11.21	10.75	11.12	18,177	+0.52(+4.88%)
May 22, 2009	10.54	10.64	10.54	10.61	19,147	+0.24(+2.27%)
May 21, 2009	10.33	10.45	10.32	10.37	19,023	-0.23(-2.17%)
May 20, 2009	10.69	10.77	10.51	10.60	42,440	+0.06(+0.57%)
May 19, 2009	10.47	10.60	10.47	10.54	98,834	+0.12(+1.14%)
May 18, 2009	10.32	10.44	10.26	10.42	50,701	+0.30(+2.92%)
May 15, 2009	10.23	10.27	9.991	10.13	22,603	-0.06(-0.59%)
May 14, 2009	10.09	10.21	10.07	10.19	8,597	+0.20(+2.03%)
May 13, 2009	10.22	10.22	9.980	9.984	26,597	-0.37(-3.57%)
May 12, 2009	10.56	10.56	10.35	10.35	4,785	-0.04(-0.34%)
May 11, 2009	10.59	10.59	10.39	10.39	9,085	-0.28(-2.60%)
May 08, 2009	10.52	10.69	10.42	10.67	18,407	+0.36(+3.50%)
May 07, 2009	10.53	10.63	10.27	10.31	31,048	-0.20(-1.92%)
May 06, 2009	10.35	10.56	10.33	10.51	8,530	+0.34(+3.36%)
May 05, 2009	10.13	10.22	10.10	10.17	18,765	-0.12(-1.15%)
May 04, 2009	10.23	10.28	9.924	10.28	3,217	+0.60(+6.24%)
May 01, 2009	9.694	9.698	9.606	9.680	25,030	+0.12(+1.25%)
Apr 30, 2009	9.768	9.910	9.560	9.560	274,844	-0.06(-0.62%)
Apr 29, 2009	9.440	9.694	9.440	9.620	32,374	+0.39(+4.18%)
Apr 28, 2009	9.261	9.370	9.234	9.234	14,361	-0.13(-1.41%)
Apr 27, 2009	9.431	9.505	9.365	9.367	32,951	-0.36(-3.74%)
Apr 24, 2009	9.703	9.786	9.634	9.731	13,704	+0.19(+1.98%)
Apr 23, 2009	9.629	9.629	9.426	9.542	46,414	+0.18(+1.97%)
Apr 22, 2009	9.339	9.592	9.339	9.357	33,285	-0.09(-0.98%)
Apr 21, 2009	9.316	9.496	9.302	9.450	4,727	-0.02(-0.16%)
Apr 20, 2009	9.643	9.657	9.357	9.465	24,076	-0.45(-4.54%)
Apr 17, 2009	9.860	9.970	9.814	9.915	100,001	+0.09(+0.89%)
Apr 16, 2009	9.851	9.901	9.717	9.828	13,988	+0.06(+0.57%)
Apr 15, 2009	9.671	9.772	9.565	9.772	5,286	+0.06(+0.62%)
Apr 14, 2009	9.629	9.906	9.629	9.712	114,230	-0.14(-1.45%)
Apr 13, 2009	9.869	9.869	9.595	9.855	41,360	+0.19(+1.96%)
Apr 09, 2009	9.500	9.666	9.500	9.666	10,897	+0.51(+5.59%)
Apr 08, 2009	9.260	9.274	9.122	9.155	18,693	+0.03(+0.32%)
Apr 07, 2009	9.183	9.242	9.081	9.125	16,392	-0.23(-2.43%)
Apr 06, 2009	9.214	9.353	9.173	9.353	45,625	-0.03(-0.34%)
Apr 03, 2009	9.288	9.385	9.261	9.385	6,167	+0.02(+0.20%)
Apr 02, 2009	9.168	9.459	9.168	9.367	55,127	+0.65(+7.46%)

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.