Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	10.80	10.83	10.61	10.68	2,003,894	-0.06(-0.56%)
Jun 29, 2009	10.73	10.80	10.66	10.74	1,107,650	+0.07(+0.68%)
Jun 26, 2009	10.65	10.73	10.62	10.67	1,477,362	-0.02(-0.16%)
Jun 25, 2009	10.61	10.70	10.59	10.69	1,200,188	+0.22(+2.06%)
Jun 24, 2009	10.42	10.58	10.42	10.47	1,742,152	+0.14(+1.40%)
Jun 23, 2009	10.39	10.40	10.25	10.33	1,716,476	-0.06(-0.56%)
Jun 22, 2009	10.58	10.60	10.34	10.39	1,558,400	-0.26(-2.46%)
Jun 19, 2009	10.63	10.71	10.60	10.65	1,470,055	+0.13(+1.21%)
Jun 18, 2009	10.59	10.62	10.50	10.52	1,181,669	-0.06(-0.54%)
Jun 17, 2009	10.50	10.66	10.44	10.58	2,141,779	+0.06(+0.59%)
Jun 16, 2009	10.68	10.71	10.50	10.52	2,094,099	-0.10(-0.97%)
Jun 15, 2009	10.69	10.72	10.53	10.62	847,752	-0.17(-1.56%)
Jun 12, 2009	10.74	10.79	10.64	10.79	804,125	-0.02(-0.16%)
Jun 11, 2009	10.76	10.91	10.76	10.80	1,640,650	+0.11(+1.03%)
Jun 10, 2009	10.85	10.85	10.60	10.69	1,764,186	-0.08(-0.76%)
Jun 09, 2009	10.73	10.84	10.68	10.78	1,539,169	+0.11(+1.06%)
Jun 08, 2009	10.53	10.73	10.48	10.66	1,589,966	-0.02(-0.16%)
Jun 05, 2009	10.73	10.77	10.61	10.68	3,594,291	+0.05(+0.47%)
Jun 04, 2009	10.52	10.65	10.52	10.63	2,384,735	+0.14(+1.33%)
Jun 03, 2009	10.53	10.53	10.36	10.49	991,347	-0.06(-0.55%)
Jun 02, 2009	10.55	10.69	10.48	10.55	2,663,676	-0.05(-0.50%)
Jun 01, 2009	10.38	10.64	10.36	10.60	3,444,072	+0.35(+3.44%)
May 29, 2009	10.17	10.25	10.08	10.25	1,626,710	+0.09(+0.87%)
May 28, 2009	10.11	10.17	9.930	10.16	1,628,814	+0.15(+1.46%)
May 27, 2009	10.07	10.23	10.000	10.01	2,659,352	-0.07(-0.74%)
May 26, 2009	9.685	10.10	9.671	10.09	2,721,284	+0.36(+3.68%)
May 22, 2009	9.825	9.870	9.667	9.729	1,389,383	-0.07(-0.69%)
May 21, 2009	9.873	9.906	9.688	9.796	2,257,366	-0.14(-1.43%)
May 20, 2009	10.05	10.16	9.913	9.937	1,383,101	-0.07(-0.74%)
May 19, 2009	9.916	10.12	9.870	10.01	1,850,814	+0.08(+0.80%)
May 18, 2009	9.736	9.933	9.712	9.933	1,192,713	+0.25(+2.63%)
May 15, 2009	9.669	9.803	9.642	9.678	1,250,408	+0.01(+0.07%)
May 14, 2009	9.573	9.743	9.549	9.671	1,825,181	+0.13(+1.35%)
May 13, 2009	9.688	9.707	9.522	9.542	2,620,278	-0.23(-2.33%)
May 12, 2009	9.904	9.928	9.676	9.769	2,096,861	-0.06(-0.66%)
May 11, 2009	9.721	9.954	9.681	9.834	4,518,049	+0.00(+0.05%)
May 08, 2009	9.940	9.966	9.702	9.829	3,855,044	-0.04(-0.41%)
May 07, 2009	10.27	10.27	9.772	9.870	4,491,061	-0.32(-3.18%)
May 06, 2009	10.27	10.29	10.04	10.19	4,691,735	-0.00(-0.02%)
May 05, 2009	10.21	10.22	10.09	10.20	1,994,526	-0.02(-0.21%)
May 04, 2009	10.13	10.23	10.08	10.22	2,749,980	+0.17(+1.67%)
May 01, 2009	9.995	10.06	9.877	10.05	1,715,855	+0.06(+0.62%)
Apr 30, 2009	10.06	10.21	9.923	9.988	3,366,346	+0.06(+0.63%)
Apr 29, 2009	9.801	10.05	9.781	9.925	3,164,630	+0.20(+2.05%)
Apr 28, 2009	9.733	9.834	9.669	9.726	2,347,007	-0.07(-0.76%)
Apr 27, 2009	9.760	9.949	9.736	9.801	2,921,275	-0.05(-0.51%)
Apr 24, 2009	9.743	9.918	9.659	9.851	3,276,322	+0.22(+2.27%)
Apr 23, 2009	9.685	9.685	9.445	9.633	3,461,219	+0.02(+0.25%)
Apr 22, 2009	9.498	9.815	9.474	9.609	3,750,122	+0.03(+0.30%)
Apr 21, 2009	9.364	9.592	9.361	9.580	1,615,008	+0.14(+1.47%)
Apr 20, 2009	9.527	9.573	9.388	9.441	2,343,037	-0.29(-2.96%)
Apr 17, 2009	9.743	9.779	9.613	9.729	2,751,796	+0.00(+0.02%)
Apr 16, 2009	9.558	9.789	9.501	9.726	2,474,796	+0.28(+2.95%)
Apr 15, 2009	9.407	9.453	9.288	9.448	1,545,481	-0.03(-0.35%)
Apr 14, 2009	9.532	9.600	9.426	9.481	1,569,502	-0.11(-1.18%)
Apr 13, 2009	9.623	9.645	9.474	9.594	2,035,195	-0.01(-0.10%)
Apr 09, 2009	9.529	9.676	9.496	9.604	2,460,219	+0.25(+2.67%)
Apr 08, 2009	9.263	9.424	9.220	9.354	1,765,094	+0.19(+2.10%)
Apr 07, 2009	9.280	9.316	9.129	9.162	1,928,211	-0.26(-2.78%)
Apr 06, 2009	9.393	9.433	9.241	9.424	2,037,686	-0.11(-1.16%)
Apr 03, 2009	9.385	9.544	9.345	9.534	3,517,298	+0.16(+1.69%)
Apr 02, 2009	9.282	9.575	9.258	9.376	3,593,075	+0.29(+3.20%)

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.