Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	11.68	11.68	11.49	11.55	1,432,937	-0.09(-0.81%)
Jun 29, 2009	11.65	11.69	11.42	11.65	472,905	+0.02(+0.15%)
Jun 26, 2009	11.49	11.70	11.36	11.63	2,215,120	+0.11(+0.93%)
Jun 25, 2009	11.42	11.58	11.39	11.52	1,102,917	+0.18(+1.62%)
Jun 24, 2009	11.32	11.51	11.30	11.34	1,308,249	+0.07(+0.63%)
Jun 23, 2009	11.55	11.61	11.16	11.27	1,739,920	-0.36(-3.11%)
Jun 22, 2009	11.70	11.77	11.51	11.63	1,713,437	-0.15(-1.26%)
Jun 19, 2009	11.96	12.02	11.67	11.78	1,690,067	-0.05(-0.45%)
Jun 18, 2009	11.54	11.89	11.54	11.83	1,328,422	+0.27(+2.31%)
Jun 17, 2009	11.45	11.60	11.38	11.57	1,746,441	+0.14(+1.19%)
Jun 16, 2009	11.35	11.65	11.29	11.43	1,837,785	+0.08(+0.68%)
Jun 15, 2009	11.35	11.38	11.11	11.35	1,766,713	-0.02(-0.21%)
Jun 12, 2009	11.05	11.42	11.04	11.38	1,253,159	+0.28(+2.57%)
Jun 11, 2009	10.93	11.21	10.75	11.09	1,978,480	-0.11(-1.01%)
Jun 10, 2009	11.10	11.25	10.98	11.20	1,252,146	+0.17(+1.56%)
Jun 09, 2009	11.10	11.17	10.94	11.03	649,004	-0.05(-0.48%)
Jun 08, 2009	11.07	11.21	10.98	11.09	585,674	-0.05(-0.43%)
Jun 05, 2009	11.22	11.22	10.90	11.13	727,700	-0.02(-0.21%)
Jun 04, 2009	11.25	11.25	11.05	11.16	423,364	+0.01(+0.05%)
Jun 03, 2009	11.11	11.22	10.88	11.15	1,071,582	-0.02(-0.16%)
Jun 02, 2009	11.14	11.33	11.04	11.17	2,261,499	+0.02(+0.16%)
Jun 01, 2009	11.32	11.32	10.82	11.15	2,067,447	+0.48(+4.50%)
May 29, 2009	10.56	10.67	10.40	10.67	893,586	+0.17(+1.58%)
May 28, 2009	10.41	10.57	10.34	10.50	790,903	+0.14(+1.32%)
May 27, 2009	10.57	10.58	10.34	10.37	902,961	-0.22(-2.07%)
May 26, 2009	10.24	10.63	10.20	10.59	996,791	+0.30(+2.94%)
May 22, 2009	10.26	10.39	10.19	10.28	711,834	+0.05(+0.46%)
May 21, 2009	10.15	10.26	10.01	10.24	1,282,194	+0.00(+0.00%)
May 20, 2009	10.44	10.51	10.22	10.24	1,290,948	-0.14(-1.37%)
May 19, 2009	10.41	10.49	10.33	10.38	1,333,202	-0.01(-0.06%)
May 18, 2009	10.28	10.42	10.10	10.39	1,407,164	+0.20(+1.92%)
May 15, 2009	10.46	10.46	10.12	10.19	1,061,793	-0.27(-2.61%)
May 14, 2009	10.45	10.57	10.21	10.46	1,379,811	+0.05(+0.46%)
May 13, 2009	10.53	10.56	10.31	10.41	1,895,395	-0.26(-2.39%)
May 12, 2009	10.87	10.89	10.53	10.67	1,168,017	-0.16(-1.48%)
May 11, 2009	10.90	11.11	10.75	10.83	724,796	-0.19(-1.72%)
May 08, 2009	11.15	11.26	10.92	11.02	863,276	+0.01(+0.05%)
May 07, 2009	10.81	11.19	10.78	11.01	1,416,754	+0.18(+1.64%)
May 06, 2009	11.04	11.10	10.76	10.84	1,248,515	-0.07(-0.65%)
May 05, 2009	11.01	11.04	10.73	10.91	1,212,384	-0.22(-1.97%)
May 04, 2009	10.98	11.13	10.95	11.13	1,412,541	-0.04(-0.37%)
May 01, 2009	10.83	11.17	10.75	11.17	1,269,210	+0.33(+3.07%)
Apr 30, 2009	11.09	11.09	10.69	10.84	2,278,561	-0.01(-0.05%)
Apr 29, 2009	10.81	11.20	10.67	10.84	2,579,965	+0.44(+4.28%)
Apr 28, 2009	10.20	10.54	10.10	10.40	859,810	+0.12(+1.15%)
Apr 27, 2009	10.02	10.37	9.970	10.28	890,523	+0.12(+1.17%)
Apr 24, 2009	10.14	10.21	10.01	10.16	945,068	+0.08(+0.76%)
Apr 23, 2009	10.09	10.14	9.976	10.08	1,218,519	-0.01(-0.06%)
Apr 22, 2009	10.06	10.19	10.02	10.09	896,979	-0.10(-0.99%)
Apr 21, 2009	10.11	10.25	9.970	10.19	884,156	+0.08(+0.82%)
Apr 20, 2009	10.20	10.20	10.06	10.11	1,053,708	-0.21(-2.07%)
Apr 17, 2009	10.24	10.43	10.16	10.32	838,616	+0.07(+0.69%)
Apr 16, 2009	10.16	10.48	10.05	10.25	1,492,196	+0.16(+1.59%)
Apr 15, 2009	9.893	10.09	9.745	10.09	1,585,532	+0.21(+2.10%)
Apr 14, 2009	10.06	10.14	9.863	9.881	1,464,793	-0.30(-2.91%)
Apr 13, 2009	10.23	10.28	9.988	10.18	1,869,986	-0.16(-1.55%)
Apr 09, 2009	10.32	10.47	10.18	10.34	1,284,184	+0.13(+1.28%)
Apr 08, 2009	10.27	10.29	10.02	10.21	894,185	+0.14(+1.35%)
Apr 07, 2009	10.13	10.31	9.994	10.07	1,626,758	-0.23(-2.25%)
Apr 06, 2009	10.31	10.38	10.22	10.30	1,146,717	-0.14(-1.36%)
Apr 03, 2009	10.40	10.52	10.26	10.44	1,242,528	+0.07(+0.63%)
Apr 02, 2009	10.78	10.91	10.33	10.38	2,686,936	-0.20(-1.85%)

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.