|
Closing price on 5/28/2010
|
|
| Open |
16.70 |
| High |
16.70 |
| Low |
15.50 |
| Volume |
38,180 |
| Split-adjusted Price |
4.14 |
|
|
NAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2010
|
-0.50 / -3.13%
|
16.70
|
16.70
|
15.50
|
15.50
|
15.50
|
4.14
|
38,180
|
|
|
5/27/2010
|
+0.60 / +3.90%
|
15.80
|
16.00
|
15.40
|
16.00
|
16.00
|
4.27
|
10,170
|
|
|
5/26/2010
|
+0.70 / +4.76%
|
15.10
|
15.40
|
15.10
|
15.40
|
15.40
|
4.11
|
16,450
|
|
|
5/25/2010
|
0.00 / 0.00%
|
15.20
|
15.40
|
14.70
|
14.70
|
14.70
|
3.93
|
34,110
|
|
|
5/24/2010
|
+0.70 / +5.00%
|
14.00
|
14.70
|
14.00
|
14.70
|
14.70
|
3.93
|
7,770
|
|
|
5/21/2010
|
-0.40 / -2.78%
|
14.10
|
14.20
|
13.80
|
14.00
|
14.00
|
3.74
|
77,080
|
|
|
5/20/2010
|
-0.50 / -3.36%
|
14.40
|
14.40
|
14.30
|
14.40
|
14.40
|
3.85
|
23,560
|
|
|
5/19/2010
|
-0.70 / -4.49%
|
14.90
|
15.10
|
14.90
|
14.90
|
14.90
|
3.98
|
43,300
|
|
|
5/18/2010
|
+0.60 / +4.00%
|
15.10
|
15.60
|
14.30
|
15.60
|
15.60
|
4.17
|
20,140
|
|
|
5/17/2010
|
-0.20 / -1.32%
|
14.80
|
15.10
|
14.80
|
15.00
|
15.00
|
4.01
|
17,220
|
|
|
5/14/2010
|
-0.70 / -4.40%
|
15.80
|
15.90
|
15.20
|
15.20
|
15.20
|
4.06
|
36,330
|
|
|
5/13/2010
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.90
|
4.25
|
10,190
|
|
|
5/12/2010
|
-0.80 / -4.76%
|
16.10
|
16.60
|
16.00
|
16.00
|
16.00
|
4.27
|
59,480
|
|
|
5/11/2010
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.60
|
16.80
|
16.80
|
4.49
|
23,350
|
|
|
5/10/2010
|
+0.30 / +1.82%
|
17.30
|
17.30
|
15.70
|
16.80
|
16.80
|
4.49
|
220,240
|
|
|
5/7/2010
|
-0.50 / -2.94%
|
16.50
|
17.00
|
16.50
|
16.50
|
16.50
|
4.41
|
20,570
|
|
|
5/6/2010
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.00
|
17.00
|
17.00
|
4.54
|
150,290
|
|
|
5/5/2010
|
+0.50 / +3.03%
|
16.10
|
17.30
|
16.10
|
17.00
|
17.00
|
4.54
|
59,880
|
|
|
5/4/2010
|
-0.10 / -0.60%
|
16.20
|
17.10
|
16.20
|
16.50
|
16.50
|
4.41
|
107,970
|
|
|
4/29/2010
|
-0.10 / -0.60%
|
16.40
|
17.00
|
16.40
|
16.60
|
16.60
|
4.43
|
25,840
|
|
|
4/28/2010
|
-0.10 / -0.60%
|
16.00
|
17.00
|
16.00
|
16.70
|
16.70
|
4.46
|
92,420
|
|
|
4/27/2010
|
+0.60 / +3.70%
|
15.70
|
17.00
|
15.70
|
16.80
|
16.80
|
4.49
|
103,690
|
|
|
4/26/2010
|
+0.40 / +2.53%
|
15.60
|
16.30
|
15.60
|
16.20
|
16.20
|
4.33
|
63,280
|
|
|
4/22/2010
|
-0.40 / -2.47%
|
15.80
|
16.20
|
15.50
|
15.80
|
15.80
|
4.22
|
20,730
|
|
|
4/21/2010
|
+0.20 / +1.25%
|
16.80
|
16.80
|
15.20
|
16.20
|
16.20
|
4.33
|
316,770
|
|
|
4/20/2010
|
+0.70 / +4.58%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.27
|
75,530
|
|
|
4/19/2010
|
+0.70 / +4.79%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.30
|
4.09
|
128,230
|
|
|
4/16/2010
|
+0.40 / +2.82%
|
14.50
|
14.70
|
14.20
|
14.60
|
14.60
|
3.90
|
47,950
|
|
|
4/15/2010
|
+0.30 / +2.16%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.20
|
3.79
|
16,900
|
|
|
4/14/2010
|
-0.10 / -0.71%
|
13.70
|
14.30
|
13.60
|
13.90
|
13.90
|
3.71
|
9,660
|
|
|