Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	10.61	10.64	10.39	10.54	164,664	-0.03(-0.28%)
Jun 29, 2009	10.93	10.93	10.54	10.57	130,426	-0.36(-3.25%)
Jun 26, 2009	10.63	10.98	10.54	10.93	167,316	+0.24(+2.21%)
Jun 25, 2009	10.67	10.76	10.58	10.69	113,906	-0.04(-0.41%)
Jun 24, 2009	10.62	11.04	10.53	10.73	119,003	+0.19(+1.82%)
Jun 23, 2009	10.76	10.76	10.48	10.54	115,538	-0.16(-1.45%)
Jun 22, 2009	10.75	10.93	10.48	10.70	233,974	-0.19(-1.70%)
Jun 19, 2009	10.48	10.99	10.38	10.88	261,282	+0.56(+5.45%)
Jun 18, 2009	10.14	10.59	10.10	10.32	98,500	+0.21(+2.05%)
Jun 17, 2009	10.44	10.44	9.949	10.11	451,666	-0.33(-3.19%)
Jun 16, 2009	10.81	10.91	10.38	10.44	113,994	-0.30(-2.82%)
Jun 15, 2009	10.88	11.00	10.66	10.75	155,344	-0.43(-3.84%)
Jun 12, 2009	11.07	11.21	11.00	11.18	145,827	+0.01(+0.13%)
Jun 11, 2009	11.04	11.35	11.03	11.16	242,451	+0.13(+1.21%)
Jun 10, 2009	11.58	11.64	10.83	11.03	279,093	-0.39(-3.43%)
Jun 09, 2009	11.56	11.63	11.27	11.42	194,686	-0.08(-0.71%)
Jun 08, 2009	11.62	11.69	11.20	11.50	269,360	-0.16(-1.40%)
Jun 05, 2009	12.18	12.30	11.57	11.67	287,386	-0.32(-2.65%)
Jun 04, 2009	11.69	12.23	11.61	11.98	211,798	+0.41(+3.58%)
Jun 03, 2009	11.72	11.76	11.34	11.57	242,410	-0.09(-0.76%)
Jun 02, 2009	11.04	11.87	11.02	11.66	366,257	+0.56(+5.07%)
Jun 01, 2009	11.54	11.66	10.96	11.10	274,948	-0.30(-2.60%)
May 29, 2009	11.06	11.42	10.84	11.39	294,245	+0.35(+3.15%)
May 28, 2009	11.40	11.40	10.53	11.04	421,592	-0.16(-1.45%)
May 27, 2009	12.22	12.22	11.10	11.21	226,927	-1.14(-9.23%)
May 26, 2009	12.22	12.53	12.09	12.35	263,003	-0.04(-0.36%)
May 22, 2009	12.19	12.48	12.00	12.39	222,475	+0.27(+2.20%)
May 21, 2009	12.23	12.58	11.89	12.12	267,225	-0.30(-2.44%)
May 20, 2009	13.17	13.42	12.32	12.43	468,002	-0.60(-4.60%)
May 19, 2009	13.24	13.37	12.54	13.03	512,533	-0.09(-0.68%)
May 18, 2009	12.84	13.17	12.57	13.12	149,051	+0.50(+3.99%)
May 15, 2009	12.66	12.86	12.57	12.61	309,475	-0.12(-0.93%)
May 14, 2009	12.58	13.20	12.52	12.73	251,069	+0.13(+1.06%)
May 13, 2009	12.68	13.18	12.43	12.60	422,534	-0.38(-2.91%)
May 12, 2009	14.11	14.18	12.80	12.97	447,621	-1.02(-7.29%)
May 11, 2009	14.42	14.82	13.93	14.00	260,911	-0.94(-6.29%)
May 08, 2009	14.48	14.99	13.90	14.93	511,272	+0.76(+5.38%)
May 07, 2009	15.90	16.01	14.10	14.17	466,276	-1.44(-9.24%)
May 06, 2009	15.89	15.97	15.16	15.62	295,024	-0.07(-0.47%)
May 05, 2009	15.87	15.87	15.17	15.69	379,928	-0.14(-0.89%)
May 04, 2009	16.36	16.41	15.13	15.83	625,785	-0.16(-1.02%)
May 01, 2009	16.66	16.96	15.74	15.99	533,280	-0.73(-4.38%)
Apr 30, 2009	14.54	17.26	14.54	16.72	769,591	+0.53(+3.24%)
Apr 29, 2009	16.60	16.84	16.00	16.20	574,684	-0.29(-1.75%)
Apr 28, 2009	15.19	16.98	15.05	16.49	455,175	+1.10(+7.16%)
Apr 27, 2009	15.36	15.67	15.01	15.39	361,287	-0.20(-1.28%)
Apr 24, 2009	16.44	16.49	15.11	15.59	285,247	-0.55(-3.44%)
Apr 23, 2009	16.86	17.29	15.66	16.14	252,263	-0.66(-3.92%)
Apr 22, 2009	16.12	16.89	15.74	16.80	604,905	+0.68(+4.22%)
Apr 21, 2009	15.79	17.09	15.76	16.12	497,496	+0.13(+0.83%)
Apr 20, 2009	16.23	16.96	15.97	15.99	208,003	-0.76(-4.55%)
Apr 17, 2009	16.73	17.01	16.42	16.75	183,211	+0.03(+0.18%)
Apr 16, 2009	16.38	16.95	15.98	16.72	216,124	+0.64(+4.00%)
Apr 15, 2009	15.75	16.30	15.55	16.07	202,088	+0.19(+1.21%)
Apr 14, 2009	16.38	16.42	15.75	15.88	327,209	-0.71(-4.28%)
Apr 13, 2009	16.89	17.09	16.39	16.59	230,189	-0.58(-3.36%)
Apr 09, 2009	15.90	17.24	15.90	17.17	476,010	+1.78(+11.53%)
Apr 08, 2009	14.92	15.66	14.85	15.39	89,506	+0.70(+4.78%)
Apr 07, 2009	15.30	15.90	14.68	14.69	108,949	-1.01(-6.45%)
Apr 06, 2009	15.70	15.83	15.07	15.70	168,453	-0.26(-1.62%)
Apr 03, 2009	15.81	16.31	15.47	15.96	296,468	+0.16(+0.98%)
Apr 02, 2009	15.47	16.31	15.08	15.81	485,956	+0.76(+5.06%)

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.