Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	11.62	11.74	11.49	11.67	193,608	+0.07(+0.59%)
Jun 29, 2009	11.70	11.75	11.49	11.60	259,626	-0.19(-1.63%)
Jun 26, 2009	11.16	11.88	11.04	11.80	2,461,002	+0.52(+4.57%)
Jun 25, 2009	11.07	11.28	11.07	11.28	173,279	+0.14(+1.27%)
Jun 24, 2009	10.80	11.35	10.79	11.14	167,424	+0.30(+2.77%)
Jun 23, 2009	11.24	11.24	10.82	10.84	166,633	-0.35(-3.09%)
Jun 22, 2009	11.34	11.40	11.10	11.19	145,483	-0.28(-2.42%)
Jun 19, 2009	11.46	11.46	11.38	11.46	124,238	+0.01(+0.10%)
Jun 18, 2009	11.41	11.49	11.32	11.45	118,517	+0.09(+0.80%)
Jun 17, 2009	11.41	11.41	11.28	11.36	89,890	-0.05(-0.45%)
Jun 16, 2009	11.38	11.46	11.30	11.41	223,124	+0.03(+0.30%)
Jun 15, 2009	11.59	11.59	11.28	11.38	89,009	-0.20(-1.71%)
Jun 12, 2009	11.38	11.59	11.32	11.58	308,864	+0.19(+1.69%)
Jun 11, 2009	11.35	11.41	11.29	11.38	130,971	+0.03(+0.30%)
Jun 10, 2009	11.40	11.41	11.32	11.35	124,263	+0.03(+0.30%)
Jun 09, 2009	11.40	11.40	11.29	11.32	89,189	-0.11(-0.94%)
Jun 08, 2009	11.35	11.46	11.29	11.42	92,328	+0.05(+0.45%)
Jun 05, 2009	11.44	11.49	11.32	11.37	82,692	-0.05(-0.40%)
Jun 04, 2009	11.49	11.49	11.29	11.42	154,868	+0.01(+0.05%)
Jun 03, 2009	11.45	11.44	11.24	11.41	99,664	-0.04(-0.35%)
Jun 02, 2009	11.51	11.52	11.32	11.45	143,393	+0.02(+0.20%)
Jun 01, 2009	11.35	11.46	11.32	11.43	179,396	+0.06(+0.55%)
May 29, 2009	11.25	11.37	11.25	11.37	194,862	+0.05(+0.45%)
May 28, 2009	11.34	11.34	11.15	11.32	158,233	+0.10(+0.86%)
May 27, 2009	11.32	11.32	11.19	11.22	202,958	-0.09(-0.80%)
May 26, 2009	11.24	11.32	11.17	11.31	266,116	+0.15(+1.37%)
May 22, 2009	11.15	11.25	11.06	11.16	351,727	+0.11(+1.02%)
May 21, 2009	11.28	11.28	10.93	11.04	1,244,874	-0.32(-2.84%)
May 20, 2009	11.55	11.60	11.32	11.37	234,663	-0.12(-1.08%)
May 19, 2009	11.55	11.71	11.47	11.49	71,704	-0.08(-0.68%)
May 18, 2009	12.02	12.02	11.37	11.57	94,971	-0.14(-1.21%)
May 15, 2009	12.36	12.62	11.14	11.71	281,013	-1.19(-9.21%)
May 14, 2009	12.73	12.92	12.57	12.90	74,474	+0.17(+1.33%)
May 13, 2009	12.67	12.79	12.61	12.73	78,790	+0.09(+0.72%)
May 12, 2009	12.71	12.84	12.61	12.64	57,431	-0.08(-0.62%)
May 11, 2009	12.45	12.84	12.40	12.72	86,956	+0.23(+1.81%)
May 08, 2009	12.56	12.60	11.98	12.49	29,045	-0.10(-0.81%)
May 07, 2009	12.62	12.88	12.34	12.60	67,233	+0.00(+0.00%)
May 06, 2009	12.58	12.71	12.46	12.60	72,216	+0.01(+0.04%)
May 05, 2009	12.57	12.70	12.36	12.59	99,159	+0.02(+0.18%)
May 04, 2009	12.28	12.68	12.03	12.57	282,444	+0.77(+6.53%)
May 01, 2009	11.59	11.83	11.50	11.80	65,051	+0.20(+1.76%)
Apr 30, 2009	11.47	11.63	11.32	11.59	85,068	+0.10(+0.90%)
Apr 29, 2009	11.55	11.59	11.30	11.49	71,278	-0.08(-0.65%)
Apr 28, 2009	10.90	11.59	10.76	11.57	159,521	+0.75(+6.96%)
Apr 27, 2009	10.70	10.85	10.64	10.81	55,601	+0.03(+0.26%)
Apr 24, 2009	10.89	10.89	10.62	10.78	30,490	-0.02(-0.16%)
Apr 23, 2009	10.93	10.93	10.70	10.80	34,517	-0.12(-1.09%)
Apr 22, 2009	11.18	11.19	10.91	10.92	64,223	-0.25(-2.23%)
Apr 21, 2009	11.06	11.17	10.92	11.17	55,016	+0.03(+0.25%)
Apr 20, 2009	11.32	11.32	10.99	11.14	64,433	-0.02(-0.20%)
Apr 17, 2009	11.07	11.18	10.99	11.16	15,545	+0.12(+1.08%)
Apr 16, 2009	11.27	11.27	11.03	11.04	39,439	-0.26(-2.30%)
Apr 15, 2009	11.13	11.32	11.12	11.30	30,087	+0.01(+0.10%)
Apr 14, 2009	11.45	11.49	11.15	11.29	34,892	-0.20(-1.72%)
Apr 13, 2009	10.76	11.49	10.76	11.49	16,693	-0.07(-0.64%)
Apr 09, 2009	11.50	11.72	11.15	11.57	70,651	+0.08(+0.69%)
Apr 08, 2009	11.21	11.49	11.21	11.49	25,550	+0.28(+2.47%)
Apr 07, 2009	11.34	11.42	11.18	11.21	43,541	-0.14(-1.25%)
Apr 06, 2009	11.34	11.43	11.27	11.35	14,662	-0.16(-1.38%)
Apr 03, 2009	11.42	11.51	10.98	11.51	55,214	+0.16(+1.40%)
Apr 02, 2009	11.49	11.49	11.21	11.35	21,920	-0.09(-0.79%)

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.