Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	11.21	11.83	11.21	11.21	6,791	-0.25(-2.17%)
Jun 29, 2009	12.15	12.15	11.46	11.46	7,328	-0.19(-1.60%)
Jun 26, 2009	11.83	12.33	11.59	11.65	22,739	-0.19(-1.58%)
Jun 25, 2009	11.59	11.83	11.52	11.83	4,482	+0.31(+2.70%)
Jun 24, 2009	11.83	12.15	11.52	11.52	12,888	-0.12(-1.07%)
Jun 23, 2009	11.52	11.96	11.52	11.65	5,391	-0.06(-0.53%)
Jun 22, 2009	12.02	12.02	11.52	11.71	5,827	-0.31(-2.59%)
Jun 19, 2009	12.02	12.02	11.52	12.02	7,204	+0.37(+3.21%)
Jun 18, 2009	11.90	11.95	11.59	11.65	6,756	-0.13(-1.06%)
Jun 17, 2009	12.64	12.64	11.59	11.77	16,210	-0.62(-5.02%)
Jun 16, 2009	12.08	12.77	11.90	12.40	4,353	+0.19(+1.53%)
Jun 15, 2009	12.96	13.14	11.90	12.21	15,991	-0.81(-6.22%)
Jun 12, 2009	13.33	13.33	12.89	13.02	6,094	-0.31(-2.34%)
Jun 11, 2009	13.70	13.70	12.83	13.33	12,836	-0.12(-0.93%)
Jun 10, 2009	13.33	13.95	13.33	13.45	19,929	+0.12(+0.93%)
Jun 09, 2009	13.89	13.89	13.14	13.33	8,740	-0.12(-0.93%)
Jun 08, 2009	13.64	13.70	12.83	13.45	21,263	-0.12(-0.92%)
Jun 05, 2009	13.89	14.20	13.21	13.58	22,458	-0.06(-0.46%)
Jun 04, 2009	13.08	14.01	12.89	13.64	24,336	+0.81(+6.31%)
Jun 03, 2009	12.64	13.39	12.64	12.83	16,324	+0.00(+0.00%)
Jun 02, 2009	12.46	13.21	12.46	12.83	31,442	+0.37(+3.00%)
Jun 01, 2009	12.08	12.71	12.08	12.46	84,915	+0.31(+2.56%)
May 29, 2009	12.21	12.33	11.90	12.15	13,235	+0.06(+0.51%)
May 28, 2009	12.21	12.27	11.65	12.08	35,719	+0.00(+0.00%)
May 27, 2009	12.40	12.40	11.96	12.08	12,977	+0.00(+0.00%)
May 26, 2009	12.15	12.33	12.02	12.08	31,082	+0.12(+1.04%)
May 22, 2009	11.83	11.96	11.46	11.96	10,956	+0.44(+3.78%)
May 21, 2009	11.77	11.90	11.21	11.52	28,369	-0.19(-1.60%)
May 20, 2009	11.83	12.33	11.71	11.71	33,379	+0.06(+0.53%)
May 19, 2009	12.21	12.40	11.34	11.65	51,648	+0.25(+2.19%)
May 18, 2009	10.84	11.40	10.84	11.40	12,159	+0.50(+4.57%)
May 15, 2009	11.03	11.34	10.28	10.90	9,422	-0.12(-1.13%)
May 14, 2009	11.34	11.34	10.90	11.03	6,896	-0.31(-2.75%)
May 13, 2009	11.77	11.77	11.09	11.34	18,905	-0.12(-1.09%)
May 12, 2009	11.77	12.15	11.21	11.46	16,843	-0.19(-1.60%)
May 11, 2009	11.65	12.46	11.21	11.65	14,895	+0.25(+2.19%)
May 08, 2009	11.46	11.77	11.21	11.40	26,285	-0.31(-2.66%)
May 07, 2009	12.33	12.52	11.39	11.71	20,872	-0.37(-3.09%)
May 06, 2009	11.77	12.15	11.77	12.08	40,302	+0.50(+4.30%)
May 05, 2009	11.71	12.02	11.09	11.59	30,869	-0.12(-1.06%)
May 04, 2009	11.65	12.02	11.27	11.71	43,515	+0.69(+6.21%)
May 01, 2009	12.40	12.46	10.53	11.03	122,875	-1.37(-11.05%)
Apr 30, 2009	12.58	12.89	12.15	12.40	28,958	-0.19(-1.49%)
Apr 29, 2009	12.77	12.96	12.40	12.58	48,869	+0.12(+1.00%)
Apr 28, 2009	14.01	14.26	12.15	12.46	105,549	-2.06(-14.16%)
Apr 27, 2009	14.89	14.95	14.01	14.51	16,305	-0.12(-0.85%)
Apr 24, 2009	14.70	14.76	14.33	14.64	27,110	+0.31(+2.17%)
Apr 23, 2009	14.51	14.88	14.04	14.33	13,650	+0.19(+1.32%)
Apr 22, 2009	13.39	14.14	13.27	14.14	13,619	+0.69(+5.09%)
Apr 21, 2009	13.39	13.64	13.08	13.45	8,962	+0.25(+1.89%)
Apr 20, 2009	13.83	13.83	13.08	13.21	8,248	-0.37(-2.75%)
Apr 17, 2009	13.27	13.77	13.27	13.58	53,293	+0.19(+1.40%)
Apr 16, 2009	13.39	13.89	13.08	13.39	34,109	-0.06(-0.46%)
Apr 15, 2009	13.58	14.01	12.52	13.45	10,111	-0.06(-0.46%)
Apr 14, 2009	14.08	14.26	13.02	13.52	10,048	-0.25(-1.81%)
Apr 13, 2009	13.83	14.14	13.27	13.77	9,198	+0.44(+3.27%)
Apr 09, 2009	13.21	13.77	12.96	13.33	3,938	+0.25(+1.90%)
Apr 08, 2009	12.70	13.14	12.46	13.08	5,464	+0.50(+3.96%)
Apr 07, 2009	12.77	13.27	12.15	12.58	11,159	-0.19(-1.46%)
Apr 06, 2009	13.21	13.33	12.58	12.77	7,532	-0.37(-2.84%)
Apr 03, 2009	13.33	13.33	12.52	13.14	11,434	+0.12(+0.96%)
Apr 02, 2009	13.14	13.52	12.46	13.02	12,174	+0.50(+3.98%)

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.