Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	10.53	10.58	10.27	10.29	5,974,322	-0.15(-1.43%)
Jun 29, 2009	10.33	10.51	10.16	10.44	4,845,996	+0.14(+1.36%)
Jun 26, 2009	10.40	10.49	10.23	10.30	6,991,884	-0.13(-1.26%)
Jun 25, 2009	10.26	10.45	10.24	10.43	11,265,703	+0.51(+5.12%)
Jun 24, 2009	9.980	10.20	9.840	9.919	11,932,977	+0.05(+0.53%)
Jun 23, 2009	9.858	10.01	9.674	9.867	15,576,822	+0.05(+0.54%)
Jun 22, 2009	9.937	10.02	9.779	9.814	5,348,598	-0.32(-3.20%)
Jun 19, 2009	10.04	10.16	9.902	10.14	7,806,833	+0.17(+1.67%)
Jun 18, 2009	10.18	10.21	9.919	9.972	9,660,759	-0.18(-1.80%)
Jun 17, 2009	10.04	10.35	9.823	10.15	10,181,178	+0.05(+0.52%)
Jun 16, 2009	10.40	10.50	10.01	10.10	9,008,461	-0.17(-1.70%)
Jun 15, 2009	10.36	10.38	10.14	10.28	6,476,997	-0.31(-2.96%)
Jun 12, 2009	10.55	10.59	10.33	10.59	4,813,635	+0.00(+0.00%)
Jun 11, 2009	10.90	10.90	10.55	10.59	13,366,672	-0.29(-2.65%)
Jun 10, 2009	11.08	11.18	10.64	10.88	10,941,520	-0.12(-1.11%)
Jun 09, 2009	10.82	11.11	10.79	11.00	7,944,937	+0.19(+1.73%)
Jun 08, 2009	10.74	10.92	10.67	10.81	7,556,794	+0.11(+1.02%)
Jun 05, 2009	10.97	10.99	10.55	10.70	7,851,626	-0.07(-0.65%)
Jun 04, 2009	10.85	10.85	10.56	10.77	5,186,167	+0.03(+0.32%)
Jun 03, 2009	10.78	11.07	10.67	10.74	6,673,133	-0.36(-3.22%)
Jun 02, 2009	10.78	11.23	10.73	11.10	13,917,716	+0.34(+3.16%)
Jun 01, 2009	10.75	11.04	10.59	10.76	11,894,129	+0.22(+2.07%)
May 29, 2009	10.36	10.68	10.29	10.54	11,481,628	+0.29(+2.81%)
May 28, 2009	10.60	10.65	9.945	10.25	18,573,104	-0.25(-2.41%)
May 27, 2009	10.83	11.12	10.47	10.50	16,971,700	-0.26(-2.43%)
May 26, 2009	10.57	10.91	10.29	10.77	7,069,631	+0.33(+3.18%)
May 22, 2009	10.41	10.50	10.14	10.43	6,632,475	-0.03(-0.25%)
May 21, 2009	10.61	10.69	10.29	10.46	5,785,169	-0.21(-1.96%)
May 20, 2009	11.17	11.40	10.67	10.67	10,115,398	-0.42(-3.78%)
May 19, 2009	11.17	11.26	10.91	11.09	12,479,299	-0.08(-0.70%)
May 18, 2009	10.74	11.22	10.74	11.17	11,236,044	+0.62(+5.87%)
May 15, 2009	10.53	10.91	10.44	10.55	6,791,819	+0.02(+0.17%)
May 14, 2009	10.44	10.90	10.25	10.53	6,875,604	+0.14(+1.34%)
May 13, 2009	10.73	10.81	10.39	10.39	8,411,485	-0.60(-5.48%)
May 12, 2009	11.49	11.49	10.76	10.99	8,493,785	-0.30(-2.63%)
May 11, 2009	11.42	11.53	11.17	11.29	9,022,852	-0.46(-3.93%)
May 08, 2009	11.51	11.75	11.06	11.75	14,086,200	+0.51(+4.58%)
May 07, 2009	11.94	12.03	11.14	11.24	24,062,360	-0.71(-5.92%)
May 06, 2009	12.45	12.46	11.56	11.94	20,251,596	-0.37(-2.98%)
May 05, 2009	12.25	12.46	12.00	12.31	9,256,968	+0.02(+0.14%)
May 04, 2009	12.24	12.31	12.18	12.29	14,022,263	+0.78(+6.74%)
May 01, 2009	11.90	11.90	11.34	11.52	8,368,042	-0.31(-2.66%)
Apr 30, 2009	12.14	12.26	11.76	11.83	13,694,996	-0.13(-1.09%)
Apr 29, 2009	11.94	12.25	11.73	11.96	10,431,208	+0.18(+1.56%)
Apr 28, 2009	11.72	11.97	11.52	11.78	9,455,171	-0.05(-0.44%)
Apr 27, 2009	11.79	12.26	11.69	11.83	12,633,677	-0.20(-1.67%)
Apr 24, 2009	11.44	12.17	11.30	12.03	20,817,036	+0.74(+6.57%)
Apr 23, 2009	11.41	11.52	10.73	11.29	15,322,884	-0.04(-0.38%)
Apr 22, 2009	10.84	11.70	10.78	11.33	14,158,737	+0.30(+2.69%)
Apr 21, 2009	10.31	11.11	10.29	11.04	8,326,731	+0.52(+4.98%)
Apr 20, 2009	11.17	11.19	10.44	10.51	19,281,212	-0.88(-7.73%)
Apr 17, 2009	11.00	11.46	10.97	11.39	11,652,605	+0.38(+3.49%)
Apr 16, 2009	10.64	11.09	10.43	11.01	11,957,395	+0.52(+4.99%)
Apr 15, 2009	9.945	10.66	9.945	10.49	41,272,584	+0.42(+4.16%)
Apr 14, 2009	10.29	10.39	9.876	10.07	7,373,630	-0.26(-2.53%)
Apr 13, 2009	10.22	10.36	10.06	10.33	3,742,919	+0.09(+0.85%)
Apr 09, 2009	10.02	10.35	9.858	10.24	6,780,586	+0.55(+5.69%)
Apr 08, 2009	9.989	10.01	9.544	9.691	10,596,569	+0.16(+1.63%)
Apr 07, 2009	9.815	9.850	9.413	9.535	6,661,634	-0.50(-4.96%)
Apr 06, 2009	9.998	10.06	9.736	10.03	7,911,262	-0.11(-1.12%)
Apr 03, 2009	9.989	10.22	9.780	10.15	12,679,373	+0.16(+1.57%)
Apr 02, 2009	9.806	10.22	9.736	9.989	10,145,288	+0.50(+5.24%)

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.