Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	12.57	13.00	12.56	12.57	47,583	-0.08(-0.60%)
Jul 30, 2009	12.51	12.77	12.15	12.65	48,069	+0.34(+2.73%)
Jul 29, 2009	12.34	12.43	12.16	12.31	26,801	-0.12(-0.97%)
Jul 28, 2009	12.45	12.48	12.26	12.44	60,511	+0.00(+0.04%)
Jul 27, 2009	12.47	12.49	12.14	12.43	10,119	-0.09(-0.75%)
Jul 24, 2009	12.53	12.56	12.25	12.53	37,499	-0.07(-0.57%)
Jul 23, 2009	12.21	12.60	11.95	12.60	45,842	+0.35(+2.82%)
Jul 22, 2009	12.08	12.26	11.68	12.25	29,262	+0.15(+1.26%)
Jul 21, 2009	12.36	12.36	11.92	12.10	29,247	-0.26(-2.11%)
Jul 20, 2009	12.60	12.60	11.92	12.36	43,448	-0.22(-1.71%)
Jul 17, 2009	12.59	12.67	12.39	12.57	47,817	+0.02(+0.14%)
Jul 16, 2009	12.08	12.67	12.04	12.56	82,851	+0.09(+0.68%)
Jul 15, 2009	12.31	12.54	11.99	12.47	62,921	+0.24(+1.98%)
Jul 14, 2009	12.13	12.33	11.84	12.23	16,305	-0.11(-0.87%)
Jul 13, 2009	11.79	12.34	11.70	12.34	26,559	+0.60(+5.12%)
Jul 10, 2009	11.96	11.96	11.66	11.74	20,424	-0.26(-2.17%)
Jul 09, 2009	12.20	12.21	12.00	12.00	22,279	-0.10(-0.85%)
Jul 08, 2009	12.14	12.20	11.97	12.10	27,976	+0.04(+0.37%)
Jul 07, 2009	12.27	12.34	12.05	12.05	33,101	-0.16(-1.29%)
Jul 06, 2009	12.04	12.29	11.94	12.21	27,042	+0.10(+0.85%)
Jul 02, 2009	12.17	12.19	11.83	12.11	49,212	-0.23(-1.85%)
Jul 01, 2009	12.09	12.34	12.09	12.34	73,413	+0.22(+1.85%)
Jun 30, 2009	12.33	12.34	12.11	12.11	41,522	-0.17(-1.39%)
Jun 29, 2009	12.22	12.40	12.03	12.28	110,335	-0.14(-1.16%)
Jun 26, 2009	11.09	12.43	11.05	12.43	810,472	+1.31(+11.78%)
Jun 25, 2009	10.95	11.24	10.92	11.12	38,945	+0.10(+0.94%)
Jun 24, 2009	11.32	11.32	10.97	11.01	40,577	-0.18(-1.64%)
Jun 23, 2009	11.29	11.40	11.13	11.20	24,363	+0.03(+0.24%)
Jun 22, 2009	11.38	11.47	11.17	11.17	57,397	-0.31(-2.66%)
Jun 19, 2009	11.82	11.85	11.29	11.48	86,624	-0.18(-1.58%)
Jun 18, 2009	11.51	11.74	11.37	11.66	30,479	+0.17(+1.44%)
Jun 17, 2009	11.33	11.87	11.28	11.49	25,789	+0.14(+1.26%)
Jun 16, 2009	11.53	11.61	11.24	11.35	38,308	+0.08(+0.72%)
Jun 15, 2009	11.71	11.75	11.22	11.27	32,399	-0.51(-4.31%)
Jun 12, 2009	11.58	11.82	11.48	11.78	24,098	+0.13(+1.16%)
Jun 11, 2009	11.27	11.81	11.23	11.64	33,417	+0.37(+3.26%)
Jun 10, 2009	12.04	12.10	11.23	11.27	57,544	-0.63(-5.28%)
Jun 09, 2009	12.18	12.31	11.80	11.90	24,383	-0.26(-2.10%)
Jun 08, 2009	12.23	12.37	11.99	12.16	23,389	-0.05(-0.44%)
Jun 05, 2009	12.38	12.38	11.96	12.21	31,792	-0.15(-1.23%)
Jun 04, 2009	11.94	12.39	11.79	12.36	67,138	+0.46(+3.84%)
Jun 03, 2009	12.03	12.03	11.57	11.91	33,738	-0.19(-1.56%)
Jun 02, 2009	11.67	12.11	11.44	12.09	79,425	+0.33(+2.82%)
Jun 01, 2009	11.41	11.78	11.26	11.76	47,759	+0.50(+4.46%)
May 29, 2009	11.36	11.44	11.09	11.26	76,195	-0.03(-0.28%)
May 28, 2009	11.37	11.40	11.06	11.29	44,152	-0.09(-0.75%)
May 27, 2009	11.61	11.63	11.37	11.38	43,691	-0.29(-2.46%)
May 26, 2009	10.76	11.66	10.61	11.66	52,805	+0.92(+8.56%)
May 22, 2009	10.95	11.16	10.74	10.74	17,390	-0.17(-1.52%)
May 21, 2009	10.65	11.03	10.64	10.91	51,339	+0.15(+1.42%)
May 20, 2009	11.09	11.19	10.68	10.76	36,139	-0.22(-1.96%)
May 19, 2009	11.31	11.31	10.83	10.97	53,728	-0.27(-2.43%)
May 18, 2009	10.84	11.25	10.78	11.25	41,466	+0.49(+4.59%)
May 15, 2009	10.84	10.86	10.72	10.75	50,409	-0.09(-0.83%)
May 14, 2009	10.68	10.99	10.61	10.84	42,982	+0.25(+2.33%)
May 13, 2009	10.88	11.13	10.60	10.60	48,401	-0.29(-2.64%)
May 12, 2009	11.12	11.44	10.88	10.88	36,199	-0.18(-1.58%)
May 11, 2009	11.42	11.44	11.01	11.06	31,902	-0.58(-4.97%)
May 08, 2009	11.20	11.64	11.06	11.64	47,723	+0.58(+5.23%)
May 07, 2009	11.31	11.40	10.78	11.06	98,786	-0.13(-1.20%)
May 06, 2009	11.42	11.62	11.05	11.19	74,013	-0.08(-0.68%)
May 05, 2009	11.64	11.74	11.22	11.27	63,911	-0.39(-3.38%)
May 04, 2009	11.61	11.74	11.40	11.66	35,328	+0.17(+1.48%)

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.