Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	11.17	11.17	10.92	11.05	3,523,348	-0.14(-1.29%)
Jun 29, 2009	11.08	11.36	10.96	11.19	1,817,359	-0.03(-0.24%)
Jun 26, 2009	11.12	11.31	11.02	11.22	3,991,802	+0.09(+0.84%)
Jun 25, 2009	11.00	11.14	10.95	11.13	2,110,697	+0.18(+1.65%)
Jun 24, 2009	10.94	10.95	10.89	10.95	2,412,041	+0.03(+0.32%)
Jun 23, 2009	11.00	11.04	10.88	10.91	3,978,994	-0.07(-0.65%)
Jun 22, 2009	10.78	11.02	10.77	10.98	5,234,945	+0.19(+1.73%)
Jun 19, 2009	10.81	10.88	10.74	10.80	3,441,196	+0.03(+0.32%)
Jun 18, 2009	10.57	10.81	10.54	10.76	2,470,901	+0.22(+2.12%)
Jun 17, 2009	10.38	10.65	10.38	10.54	2,501,840	+0.15(+1.45%)
Jun 16, 2009	10.52	10.55	10.38	10.39	2,892,419	-0.11(-1.07%)
Jun 15, 2009	10.52	10.52	10.27	10.50	4,051,232	-0.03(-0.27%)
Jun 12, 2009	10.37	10.58	10.32	10.53	2,653,306	+0.16(+1.55%)
Jun 11, 2009	10.30	10.47	10.29	10.37	2,022,849	+0.07(+0.69%)
Jun 10, 2009	10.26	10.37	10.21	10.30	2,121,303	+0.05(+0.54%)
Jun 09, 2009	10.28	10.31	10.16	10.24	4,297,958	+0.00(+0.02%)
Jun 08, 2009	10.14	10.27	10.12	10.24	2,523,284	+0.05(+0.46%)
Jun 05, 2009	10.39	10.46	10.12	10.19	3,707,473	-0.14(-1.38%)
Jun 04, 2009	10.48	10.51	10.26	10.33	2,758,283	-0.11(-1.03%)
Jun 03, 2009	10.40	10.50	10.33	10.44	2,978,296	+0.01(+0.10%)
Jun 02, 2009	10.29	10.51	10.26	10.43	3,221,969	+0.14(+1.32%)
Jun 01, 2009	10.26	10.38	10.17	10.30	2,578,527	+0.07(+0.66%)
May 29, 2009	10.22	10.23	10.02	10.23	3,180,778	+0.05(+0.50%)
May 28, 2009	10.18	10.21	10.06	10.18	3,426,339	+0.00(+0.02%)
May 27, 2009	10.46	10.47	10.16	10.18	2,780,404	-0.31(-2.97%)
May 26, 2009	10.32	10.52	10.22	10.49	2,378,591	+0.18(+1.78%)
May 22, 2009	10.32	10.41	10.27	10.30	2,562,229	+0.03(+0.26%)
May 21, 2009	10.37	10.42	10.15	10.28	4,644,003	-0.08(-0.77%)
May 20, 2009	10.59	10.66	10.33	10.36	4,222,078	-0.19(-1.81%)
May 19, 2009	10.78	10.78	10.45	10.55	7,528,602	-0.24(-2.19%)
May 18, 2009	10.81	10.81	10.66	10.78	2,521,288	+0.04(+0.38%)
May 15, 2009	10.63	10.83	10.61	10.74	3,076,185	+0.01(+0.08%)
May 14, 2009	10.82	10.88	10.69	10.73	3,285,661	-0.04(-0.38%)
May 13, 2009	10.71	10.81	10.69	10.78	3,631,283	+0.02(+0.15%)
May 12, 2009	10.98	10.98	10.71	10.76	3,688,148	-0.17(-1.56%)
May 11, 2009	10.91	11.02	10.83	10.93	2,472,312	-0.03(-0.32%)
May 08, 2009	11.19	11.21	10.90	10.96	2,781,038	-0.12(-1.08%)
May 07, 2009	11.16	11.21	10.97	11.08	2,350,925	-0.06(-0.51%)
May 06, 2009	11.30	11.40	10.92	11.14	3,765,955	-0.04(-0.40%)
May 05, 2009	11.80	11.90	11.15	11.19	7,202,335	-0.39(-3.39%)
May 04, 2009	11.09	11.64	11.02	11.58	6,089,829	+0.51(+4.58%)
May 01, 2009	11.08	11.13	10.90	11.07	2,414,017	+0.00(+0.02%)
Apr 30, 2009	11.15	11.21	11.01	11.07	3,201,199	+0.02(+0.20%)
Apr 29, 2009	11.02	11.11	10.99	11.05	2,508,721	+0.07(+0.59%)
Apr 28, 2009	10.78	11.08	10.74	10.98	3,561,610	+0.11(+1.05%)
Apr 27, 2009	10.62	11.02	10.62	10.87	3,371,297	+0.24(+2.22%)
Apr 24, 2009	10.73	10.77	10.58	10.63	2,447,649	-0.03(-0.27%)
Apr 23, 2009	10.71	10.79	10.57	10.66	2,950,576	-0.09(-0.79%)
Apr 22, 2009	10.86	11.01	10.72	10.75	2,824,889	-0.12(-1.11%)
Apr 21, 2009	10.86	10.99	10.79	10.87	1,976,590	+0.04(+0.40%)
Apr 20, 2009	10.88	11.07	10.78	10.82	1,996,476	-0.15(-1.41%)
Apr 17, 2009	10.86	11.02	10.79	10.98	2,900,779	+0.16(+1.52%)
Apr 16, 2009	10.80	10.92	10.75	10.81	3,446,489	+0.03(+0.26%)
Apr 15, 2009	10.53	10.82	10.53	10.79	3,106,249	+0.23(+2.22%)
Apr 14, 2009	10.65	10.70	10.55	10.55	3,474,774	-0.16(-1.52%)
Apr 13, 2009	10.85	10.89	10.68	10.71	1,980,237	-0.18(-1.63%)
Apr 09, 2009	11.08	11.15	10.77	10.89	2,918,020	-0.10(-0.94%)
Apr 08, 2009	10.96	11.00	10.84	11.00	2,262,826	+0.09(+0.84%)
Apr 07, 2009	10.90	11.02	10.83	10.90	2,140,378	-0.14(-1.27%)
Apr 06, 2009	10.88	11.07	10.76	11.04	2,932,976	+0.13(+1.17%)
Apr 03, 2009	10.93	11.02	10.78	10.92	2,508,579	-0.02(-0.20%)
Apr 02, 2009	10.77	11.11	10.64	10.94	5,656,408	+0.34(+3.19%)

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.