Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	11.98	12.00	11.95	12.00	4,369	-0.02(-0.17%)
Jun 29, 2009	12.02	12.02	11.95	12.02	13,332	+0.10(+0.84%)
Jun 26, 2009	11.88	11.98	11.88	11.92	11,132	+0.01(+0.08%)
Jun 25, 2009	11.86	11.93	11.86	11.91	14,646	-0.01(-0.08%)
Jun 24, 2009	11.52	12.02	11.52	11.92	15,496	-0.02(-0.17%)
Jun 23, 2009	11.90	11.96	11.89	11.94	9,389	+0.00(+0.00%)
Jun 22, 2009	11.94	11.95	11.87	11.94	13,626	+0.00(+0.00%)
Jun 19, 2009	11.57	12.65	11.57	11.94	19,058	-0.05(-0.42%)
Jun 18, 2009	11.39	11.99	11.39	11.99	15,496	+0.03(+0.25%)
Jun 17, 2009	11.51	11.99	11.51	11.96	5,064	+0.03(+0.25%)
Jun 16, 2009	11.50	12.00	11.50	11.93	32,909	+0.13(+1.10%)
Jun 15, 2009	12.44	12.44	11.72	11.80	20,285	+0.00(+0.00%)
Jun 12, 2009	12.00	12.00	11.74	11.80	68,544	-0.31(-2.56%)
Jun 11, 2009	11.95	12.20	11.95	12.11	21,475	+0.06(+0.50%)
Jun 10, 2009	12.23	12.35	12.00	12.05	38,512	-0.29(-2.35%)
Jun 09, 2009	12.23	12.42	12.23	12.34	6,343	-0.08(-0.64%)
Jun 08, 2009	12.47	12.47	12.42	12.42	5,432	-0.04(-0.32%)
Jun 05, 2009	12.58	12.58	12.46	12.46	9,900	-0.12(-0.95%)
Jun 04, 2009	12.59	12.67	12.56	12.58	9,925	-0.07(-0.55%)
Jun 03, 2009	12.74	12.74	12.58	12.65	11,232	-0.05(-0.39%)
Jun 02, 2009	12.95	12.95	12.70	12.70	2,601	+0.00(+0.00%)
Jun 01, 2009	12.71	12.78	12.70	12.70	2,560	-0.05(-0.39%)
May 29, 2009	12.93	13.14	12.70	12.75	7,850	-0.16(-1.24%)
May 28, 2009	12.96	12.97	12.90	12.91	4,045	-0.07(-0.54%)
May 27, 2009	13.06	13.06	12.86	12.98	10,894	-0.08(-0.61%)
May 26, 2009	12.81	13.20	12.71	13.06	45,883	+0.28(+2.19%)
May 22, 2009	12.80	12.80	12.53	12.78	13,276	+0.13(+1.03%)
May 21, 2009	12.65	12.81	12.62	12.65	13,468	-0.08(-0.63%)
May 20, 2009	12.73	12.79	12.73	12.73	52,763	+0.03(+0.24%)
May 19, 2009	12.83	12.83	12.60	12.70	19,034	-0.07(-0.55%)
May 18, 2009	12.73	12.83	12.73	12.77	7,101	+0.04(+0.31%)
May 15, 2009	12.69	12.73	12.60	12.73	5,941	+0.13(+1.03%)
May 14, 2009	12.60	12.69	12.46	12.60	15,600	-0.05(-0.40%)
May 13, 2009	12.68	12.72	12.46	12.65	43,485	-0.10(-0.78%)
May 12, 2009	12.67	12.75	12.67	12.75	4,231	+0.03(+0.24%)
May 11, 2009	12.69	12.74	12.65	12.72	11,826	+0.03(+0.24%)
May 08, 2009	12.65	12.70	12.60	12.69	8,413	+0.10(+0.79%)
May 07, 2009	12.75	12.75	12.56	12.59	3,250	-0.05(-0.40%)
May 06, 2009	12.63	12.68	12.60	12.64	8,933	+0.06(+0.48%)
May 05, 2009	12.51	12.65	12.51	12.58	5,600	-0.02(-0.16%)
May 04, 2009	12.60	12.65	12.57	12.60	10,417	+0.02(+0.16%)
May 01, 2009	12.53	12.58	12.50	12.58	10,188	+0.05(+0.40%)
Apr 30, 2009	12.35	12.56	12.35	12.53	20,176	+0.02(+0.16%)
Apr 29, 2009	12.40	12.54	12.40	12.51	11,894	+0.14(+1.15%)
Apr 28, 2009	12.48	12.48	12.37	12.37	5,977	+0.05(+0.39%)
Apr 27, 2009	12.30	12.56	12.30	12.32	7,675	+0.00(+0.00%)
Apr 24, 2009	12.35	12.55	12.32	12.32	17,537	-0.18(-1.44%)
Apr 23, 2009	12.49	12.54	12.36	12.50	12,556	+0.07(+0.56%)
Apr 22, 2009	12.30	12.50	12.30	12.43	20,135	+0.06(+0.49%)
Apr 21, 2009	12.30	12.39	12.30	12.37	7,230	-0.02(-0.15%)
Apr 20, 2009	12.45	12.45	12.30	12.39	10,700	+0.01(+0.06%)
Apr 17, 2009	12.28	12.38	12.28	12.38	3,217	+0.10(+0.81%)
Apr 16, 2009	12.20	12.28	12.20	12.28	10,700	+0.11(+0.90%)
Apr 15, 2009	12.38	12.38	12.13	12.17	3,762	+0.01(+0.11%)
Apr 14, 2009	12.12	12.19	12.12	12.16	1,937	+0.04(+0.30%)
Apr 13, 2009	11.91	12.15	11.89	12.12	10,111	+0.02(+0.17%)
Apr 09, 2009	12.00	12.16	12.00	12.10	3,791	+0.15(+1.26%)
Apr 08, 2009	11.93	12.05	11.93	11.95	8,834	+0.02(+0.17%)
Apr 07, 2009	12.00	12.08	11.85	11.93	37,418	-0.22(-1.81%)
Apr 06, 2009	11.98	12.15	11.96	12.15	9,076	+0.19(+1.59%)
Apr 03, 2009	11.95	12.10	11.94	11.96	3,150	-0.09(-0.75%)
Apr 02, 2009	12.15	12.20	12.01	12.05	3,057	-0.05(-0.41%)

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.