Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	12.47	12.60	12.36	12.56	335,206	+0.08(+0.61%)
Jun 29, 2009	12.14	12.51	11.99	12.49	742,953	+0.37(+3.02%)
Jun 26, 2009	11.76	12.24	11.76	12.12	744,737	+0.33(+2.83%)
Jun 25, 2009	11.68	11.79	11.65	11.79	182,482	+0.11(+0.93%)
Jun 24, 2009	11.74	11.83	11.62	11.68	189,831	-0.00(-0.03%)
Jun 23, 2009	11.83	11.91	11.63	11.68	187,575	-0.05(-0.43%)
Jun 22, 2009	11.78	11.88	11.68	11.73	204,145	-0.11(-0.89%)
Jun 19, 2009	12.23	12.23	11.73	11.84	361,617	-0.29(-2.36%)
Jun 18, 2009	11.96	12.17	11.81	12.12	238,180	+0.10(+0.84%)
Jun 17, 2009	11.79	12.12	11.70	12.02	286,261	+0.20(+1.72%)
Jun 16, 2009	12.02	12.13	11.72	11.82	192,665	-0.19(-1.60%)
Jun 15, 2009	12.09	12.10	11.86	12.01	210,098	-0.25(-2.04%)
Jun 12, 2009	12.02	12.30	11.88	12.26	172,009	+0.18(+1.53%)
Jun 11, 2009	11.98	12.26	11.93	12.08	201,522	+0.09(+0.79%)
Jun 10, 2009	12.10	12.13	11.73	11.98	325,464	-0.09(-0.75%)
Jun 09, 2009	12.37	12.50	12.06	12.07	309,077	-0.26(-2.12%)
Jun 08, 2009	12.31	12.49	12.24	12.33	484,655	+0.02(+0.18%)
Jun 05, 2009	11.84	12.32	11.63	12.31	1,504,754	+0.53(+4.46%)
Jun 04, 2009	11.57	11.81	11.51	11.79	442,705	+0.25(+2.17%)
Jun 03, 2009	11.50	11.83	11.40	11.54	412,771	-0.04(-0.38%)
Jun 02, 2009	11.41	11.69	11.36	11.58	689,597	+0.09(+0.76%)
Jun 01, 2009	11.53	11.57	11.41	11.49	484,004	+0.12(+1.08%)
May 29, 2009	11.45	11.49	11.23	11.37	707,338	-0.07(-0.63%)
May 28, 2009	11.39	11.50	11.18	11.44	383,133	+0.17(+1.48%)
May 27, 2009	11.59	11.61	11.26	11.27	235,036	-0.35(-3.03%)
May 26, 2009	11.30	11.69	11.30	11.63	532,590	+0.27(+2.36%)
May 22, 2009	11.49	11.63	11.35	11.36	369,818	-0.07(-0.60%)
May 21, 2009	11.46	11.73	11.29	11.43	552,168	+0.13(+1.12%)
May 20, 2009	11.69	11.80	11.24	11.30	380,704	-0.34(-2.96%)
May 19, 2009	11.54	11.74	11.54	11.64	535,929	+0.14(+1.20%)
May 18, 2009	11.56	11.58	11.35	11.51	467,401	+0.04(+0.38%)
May 15, 2009	11.59	11.89	11.39	11.46	2,075,591	+0.15(+1.28%)
May 14, 2009	11.75	11.81	11.26	11.32	937,715	-0.30(-2.62%)
May 13, 2009	11.68	11.95	11.59	11.62	504,900	-0.51(-4.24%)
May 12, 2009	12.33	12.57	12.10	12.14	386,831	-0.18(-1.44%)
May 11, 2009	12.43	12.50	12.09	12.32	228,032	+0.03(+0.24%)
May 08, 2009	12.31	12.46	12.11	12.29	226,408	+0.07(+0.53%)
May 07, 2009	12.27	12.35	12.00	12.22	343,440	-0.02(-0.18%)
May 06, 2009	12.17	12.32	12.08	12.24	392,647	+0.15(+1.26%)
May 05, 2009	12.13	12.20	11.81	12.09	353,199	-0.16(-1.30%)
May 04, 2009	12.11	12.25	12.07	12.25	185,060	-0.04(-0.35%)
May 01, 2009	12.46	12.61	12.15	12.29	215,337	-0.23(-1.82%)
Apr 30, 2009	12.98	12.98	12.49	12.52	272,022	-0.31(-2.40%)
Apr 29, 2009	12.78	12.96	12.59	12.83	449,023	+0.19(+1.49%)
Apr 28, 2009	12.49	12.87	12.42	12.64	416,758	+0.06(+0.49%)
Apr 27, 2009	12.33	12.73	12.21	12.58	293,265	+0.07(+0.58%)
Apr 24, 2009	12.46	12.63	12.38	12.51	428,292	+0.11(+0.85%)
Apr 23, 2009	12.33	12.56	12.21	12.40	410,636	+0.15(+1.21%)
Apr 22, 2009	12.38	12.61	12.19	12.25	285,216	-0.30(-2.37%)
Apr 21, 2009	12.03	12.59	12.03	12.55	366,804	+0.44(+3.62%)
Apr 20, 2009	12.33	12.51	12.08	12.11	286,766	-0.45(-3.58%)
Apr 17, 2009	12.57	12.68	12.40	12.56	209,378	+0.02(+0.14%)
Apr 16, 2009	12.42	12.65	12.22	12.54	360,117	+0.16(+1.26%)
Apr 15, 2009	12.08	12.52	12.04	12.39	244,927	+0.20(+1.61%)
Apr 14, 2009	12.32	12.32	12.08	12.19	345,525	-0.28(-2.24%)
Apr 13, 2009	12.52	12.65	12.18	12.47	371,340	-0.24(-1.91%)
Apr 09, 2009	12.89	12.89	12.62	12.71	429,619	+0.03(+0.20%)
Apr 08, 2009	12.84	12.95	12.58	12.69	277,667	-0.05(-0.37%)
Apr 07, 2009	12.55	13.12	12.43	12.74	553,842	-0.01(-0.06%)
Apr 06, 2009	12.78	12.96	12.60	12.74	197,607	-0.16(-1.24%)
Apr 03, 2009	12.89	13.00	12.70	12.90	285,216	-0.08(-0.64%)
Apr 02, 2009	13.08	13.20	12.70	12.99	445,965	+0.16(+1.27%)

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.