Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	12.19	12.25	12.03	12.10	3,231,371	-0.20(-1.63%)
Jun 29, 2009	12.21	12.31	12.15	12.30	3,484,693	+0.02(+0.13%)
Jun 26, 2009	12.32	12.32	12.12	12.29	2,845,151	-0.05(-0.44%)
Jun 25, 2009	12.05	12.36	12.02	12.34	5,500,543	+0.24(+1.99%)
Jun 24, 2009	12.21	12.31	12.00	12.10	3,193,359	-0.04(-0.29%)
Jun 23, 2009	12.11	12.17	12.01	12.14	3,430,679	+0.18(+1.49%)
Jun 22, 2009	12.09	12.11	11.94	11.96	3,480,080	-0.29(-2.39%)
Jun 19, 2009	12.39	12.40	12.19	12.25	3,784,889	+0.22(+1.87%)
Jun 18, 2009	11.98	12.09	11.93	12.03	6,043,937	-0.12(-1.02%)
Jun 17, 2009	12.13	12.20	12.00	12.15	6,410,110	+0.35(+2.97%)
Jun 16, 2009	11.95	11.95	11.79	11.80	4,519,474	+0.05(+0.44%)
Jun 15, 2009	11.90	11.92	11.73	11.75	8,208,435	-0.14(-1.15%)
Jun 12, 2009	11.73	11.94	11.70	11.88	6,724,664	+0.47(+4.08%)
Jun 11, 2009	11.30	11.51	11.29	11.42	3,640,555	+0.33(+2.94%)
Jun 10, 2009	11.23	11.23	10.98	11.09	3,878,612	-0.08(-0.71%)
Jun 09, 2009	11.18	11.22	11.10	11.17	2,422,801	+0.02(+0.20%)
Jun 08, 2009	11.06	11.23	11.04	11.15	3,975,704	+0.04(+0.37%)
Jun 05, 2009	11.16	11.17	11.05	11.11	4,293,660	-0.07(-0.61%)
Jun 04, 2009	11.19	11.26	11.11	11.18	5,498,902	-0.02(-0.20%)
Jun 03, 2009	11.25	11.30	11.12	11.20	5,396,883	-0.22(-1.90%)
Jun 02, 2009	11.32	11.46	11.31	11.42	5,776,917	-0.20(-1.70%)
Jun 01, 2009	11.59	11.68	11.57	11.61	3,976,889	+0.17(+1.51%)
May 29, 2009	11.38	11.45	11.33	11.44	4,697,564	+0.29(+2.58%)
May 28, 2009	11.20	11.28	11.09	11.15	4,275,987	-0.02(-0.22%)
May 27, 2009	11.36	11.38	11.17	11.18	5,656,638	-0.29(-2.53%)
May 26, 2009	11.26	11.51	11.23	11.47	4,971,947	+0.10(+0.89%)
May 22, 2009	11.35	11.46	11.25	11.37	4,386,978	-0.06(-0.53%)
May 21, 2009	11.35	11.48	11.31	11.43	6,220,937	+0.15(+1.34%)
May 20, 2009	11.24	11.38	11.19	11.28	4,546,483	+0.22(+2.04%)
May 19, 2009	10.97	11.09	10.93	11.05	5,437,316	+0.10(+0.93%)
May 18, 2009	10.81	10.97	10.74	10.95	5,203,538	+0.35(+3.29%)
May 15, 2009	10.67	10.76	10.53	10.60	5,985,616	-0.10(-0.92%)
May 14, 2009	10.69	10.77	10.64	10.70	8,894,261	-0.09(-0.84%)
May 13, 2009	11.04	11.04	10.76	10.79	8,803,901	-0.01(-0.13%)
May 12, 2009	10.92	10.92	10.73	10.80	8,236,626	+0.34(+3.28%)
May 11, 2009	10.46	10.57	10.37	10.46	15,037,945	+0.55(+5.56%)
May 08, 2009	9.893	9.987	9.847	9.910	6,689,293	+0.02(+0.22%)
May 07, 2009	9.987	9.992	9.816	9.888	6,730,620	-0.00(-0.03%)
May 06, 2009	10.00	10.01	9.830	9.891	4,280,181	+0.14(+1.46%)
May 05, 2009	9.806	9.811	9.660	9.748	8,733,610	-0.12(-1.22%)
May 04, 2009	9.912	10.03	9.814	9.869	16,262,172	+0.22(+2.33%)
May 01, 2009	9.485	9.644	9.430	9.644	5,160,577	+0.05(+0.57%)
Apr 30, 2009	10.11	10.11	9.542	9.589	9,775,659	-0.43(-4.32%)
Apr 29, 2009	9.838	10.07	9.811	10.02	7,158,586	+0.30(+3.10%)
Apr 28, 2009	9.822	9.869	9.688	9.721	3,778,015	-0.21(-2.07%)
Apr 27, 2009	9.932	10.04	9.871	9.926	6,600,096	+0.36(+3.72%)
Apr 24, 2009	9.578	9.671	9.512	9.570	5,361,643	+0.23(+2.50%)
Apr 23, 2009	9.175	9.339	9.095	9.337	9,124,695	+0.18(+1.95%)
Apr 22, 2009	9.095	9.260	9.084	9.158	4,477,600	-0.23(-2.48%)
Apr 21, 2009	9.205	9.413	9.169	9.391	4,587,949	+0.02(+0.18%)
Apr 20, 2009	9.466	9.518	9.337	9.375	3,617,868	-0.25(-2.56%)
Apr 17, 2009	9.715	9.745	9.561	9.622	5,015,236	-0.21(-2.12%)
Apr 16, 2009	9.603	9.860	9.564	9.830	5,133,112	+0.26(+2.69%)
Apr 15, 2009	9.542	9.591	9.427	9.572	4,077,657	+0.13(+1.39%)
Apr 14, 2009	9.359	9.485	9.315	9.441	5,595,450	+0.05(+0.53%)
Apr 13, 2009	9.230	9.460	9.230	9.391	2,600,757	+0.10(+1.03%)
Apr 09, 2009	9.370	9.383	9.241	9.296	4,804,565	-0.16(-1.74%)
Apr 08, 2009	9.460	9.540	9.372	9.460	7,920,489	+0.07(+0.73%)
Apr 07, 2009	9.553	9.619	9.359	9.391	5,624,130	-0.24(-2.48%)
Apr 06, 2009	9.583	9.726	9.509	9.630	4,926,769	+0.05(+0.52%)
Apr 03, 2009	9.764	9.800	9.509	9.581	8,542,151	-0.14(-1.47%)
Apr 02, 2009	9.803	9.934	9.707	9.723	9,194,876	-0.12(-1.23%)

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.