Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	11.79	11.95	11.79	11.93	1,718	+0.15(+1.23%)
Jul 30, 2009	11.79	11.79	11.71	11.78	5,780	+0.00(+0.00%)
Jul 29, 2009	11.88	11.88	10.92	11.78	3,032	-0.08(-0.71%)
Jul 28, 2009	11.87	11.94	11.71	11.87	5,640	-0.08(-0.67%)
Jul 27, 2009	11.40	11.95	11.33	11.95	15,856	+0.59(+5.19%)
Jul 24, 2009	11.53	11.53	10.65	11.36	6,917	+0.20(+1.76%)
Jul 23, 2009	11.31	11.75	10.81	11.16	41,871	-0.39(-3.40%)
Jul 22, 2009	11.47	11.71	11.28	11.55	6,725	+0.28(+2.44%)
Jul 21, 2009	11.71	11.71	11.00	11.28	5,424	-0.23(-1.98%)
Jul 20, 2009	11.59	11.71	11.04	11.51	5,519	-0.13(-1.08%)
Jul 17, 2009	11.29	11.99	11.29	11.63	7,157	+0.41(+3.64%)
Jul 16, 2009	11.15	11.23	11.15	11.22	1,272	+0.30(+2.73%)
Jul 15, 2009	11.21	11.21	10.71	10.92	5,435	-0.08(-0.71%)
Jul 14, 2009	11.08	11.11	10.98	11.00	1,908	+0.00(+0.00%)
Jul 13, 2009	10.89	11.11	10.88	11.00	4,071	+0.00(+0.00%)
Jul 10, 2009	11.11	11.11	11.00	11.00	1,211	+0.00(+0.00%)
Jul 09, 2009	10.91	11.00	10.91	11.00	2,544	-0.00(-0.00%)
Jul 08, 2009	11.11	11.15	10.84	11.00	3,772	+0.20(+1.82%)
Jul 07, 2009	11.32	11.32	10.63	10.81	1,781	-0.39(-3.51%)
Jul 06, 2009	11.28	11.31	10.81	11.20	5,539	+0.04(+0.39%)
Jul 02, 2009	11.16	11.16	11.16	11.16	254	-0.01(-0.11%)
Jul 01, 2009	11.18	11.18	10.37	11.17	2,202	-0.01(-0.07%)
Jun 30, 2009	11.19	11.27	11.00	11.18	8,859	+0.05(+0.49%)
Jun 29, 2009	10.37	11.14	10.37	11.12	10,019	+0.91(+8.93%)
Jun 26, 2009	10.63	10.63	10.10	10.21	2,226	-0.02(-0.15%)
Jun 25, 2009	9.824	10.82	9.691	10.22	6,807	+0.79(+8.33%)
Jun 24, 2009	10.70	10.70	9.431	9.439	6,743	-0.31(-3.15%)
Jun 23, 2009	10.02	10.89	9.746	9.746	2,671	-0.48(-4.69%)
Jun 22, 2009	10.06	11.27	9.832	10.22	4,912	-0.83(-7.53%)
Jun 19, 2009	11.44	11.64	10.32	11.06	4,824	-0.14(-1.26%)
Jun 18, 2009	11.07	11.66	10.70	11.20	14,572	+0.04(+0.35%)
Jun 17, 2009	11.43	12.34	11.00	11.16	61,917	+0.28(+2.53%)
Jun 16, 2009	10.92	11.00	10.37	10.89	8,532	+0.00(+0.00%)
Jun 15, 2009	10.36	11.00	10.24	10.89	2,711	-0.12(-1.07%)
Jun 12, 2009	11.00	11.00	11.00	11.00	508	+0.08(+0.72%)
Jun 11, 2009	10.64	11.00	10.64	10.92	5,673	-0.05(-0.50%)
Jun 10, 2009	10.48	10.99	10.48	10.98	535	+0.05(+0.50%)
Jun 09, 2009	11.18	11.18	10.44	10.92	9,411	-0.08(-0.71%)
Jun 08, 2009	11.00	11.00	10.81	11.00	2,862	+0.00(+0.00%)
Jun 05, 2009	11.39	11.39	10.61	11.00	4,348	-0.17(-1.55%)
Jun 04, 2009	10.43	11.18	10.42	11.18	6,255	+0.77(+7.40%)
Jun 03, 2009	10.23	10.81	10.23	10.41	2,163	-0.53(-4.82%)
Jun 02, 2009	10.81	11.00	10.46	10.93	3,887	-0.08(-0.71%)
Jun 01, 2009	11.08	11.08	10.63	11.01	5,650	-0.17(-1.48%)
May 29, 2009	11.00	11.18	10.89	11.18	1,997	+0.18(+1.64%)
May 28, 2009	10.68	11.08	10.68	11.00	14,548	-0.08(-0.71%)
May 27, 2009	10.92	11.07	10.88	11.07	5,995	+0.46(+4.33%)
May 26, 2009	10.40	10.96	10.40	10.61	4,362	+0.01(+0.11%)
May 22, 2009	10.61	10.61	10.60	10.60	508	+0.16(+1.51%)
May 21, 2009	10.05	10.45	10.05	10.45	1,405	+0.27(+2.63%)
May 20, 2009	10.14	10.23	9.879	10.18	14,367	+0.33(+3.35%)
May 19, 2009	9.628	9.973	9.305	9.848	5,121	+0.16(+1.62%)
May 18, 2009	9.431	9.691	8.920	9.691	16,845	+0.34(+3.61%)
May 15, 2009	9.447	9.934	8.842	9.353	10,145	-0.08(-0.83%)
May 14, 2009	9.431	10.11	8.889	9.431	8,490	+0.12(+1.27%)
May 13, 2009	10.23	10.23	9.062	9.313	9,525	-1.29(-12.16%)
May 12, 2009	10.68	10.68	9.038	10.60	30,454	-0.40(-3.64%)
May 11, 2009	11.28	11.28	9.698	11.00	20,847	-0.28(-2.44%)
May 08, 2009	11.15	11.58	11.10	11.28	4,364	+0.04(+0.35%)
May 07, 2009	11.40	11.49	10.81	11.24	9,423	-0.10(-0.90%)
May 06, 2009	11.43	11.79	11.00	11.34	25,364	+0.20(+1.75%)
May 05, 2009	11.00	11.15	11.00	11.15	3,079	+0.14(+1.30%)
May 04, 2009	11.00	11.36	10.54	11.00	9,007	+0.45(+4.24%)

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.