Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	12.19	12.55	12.05	12.46	106,153	+0.43(+3.57%)
Jul 30, 2009	11.89	12.03	11.89	12.03	69,355	+0.13(+1.09%)
Jul 29, 2009	11.87	11.90	11.85	11.90	85,847	+0.00(+0.00%)
Jul 28, 2009	11.89	11.90	11.81	11.90	47,015	+0.05(+0.42%)
Jul 27, 2009	11.88	11.94	11.80	11.85	99,398	+0.04(+0.34%)
Jul 24, 2009	11.90	11.90	11.75	11.81	58,153	+0.01(+0.08%)
Jul 23, 2009	11.79	11.95	11.79	11.80	79,227	+0.00(+0.00%)
Jul 22, 2009	12.10	12.10	11.80	11.80	126,159	-0.16(-1.34%)
Jul 21, 2009	12.06	12.06	11.89	11.96	127,142	-0.05(-0.42%)
Jul 20, 2009	11.90	12.13	11.90	12.01	114,626	+0.06(+0.50%)
Jul 17, 2009	11.96	11.96	11.71	11.95	60,463	+0.03(+0.25%)
Jul 16, 2009	11.77	11.97	11.77	11.92	81,587	+0.06(+0.51%)
Jul 15, 2009	11.80	11.98	11.77	11.86	68,369	+0.04(+0.34%)
Jul 14, 2009	11.84	11.90	11.79	11.82	68,610	-0.01(-0.08%)
Jul 13, 2009	11.81	11.83	11.75	11.83	43,700	-0.03(-0.25%)
Jul 10, 2009	11.70	11.93	11.70	11.86	62,470	+0.16(+1.37%)
Jul 09, 2009	11.65	11.86	11.65	11.70	80,858	+0.00(+0.00%)
Jul 08, 2009	11.71	11.71	11.36	11.70	97,380	+0.08(+0.69%)
Jul 07, 2009	11.59	11.66	11.49	11.62	42,215	+0.04(+0.35%)
Jul 06, 2009	11.44	11.69	11.33	11.58	86,555	-0.03(-0.26%)
Jul 02, 2009	11.60	11.79	11.36	11.61	63,136	+0.01(+0.09%)
Jul 01, 2009	11.79	11.79	11.52	11.60	91,742	+0.05(+0.43%)
Jun 30, 2009	11.54	11.64	11.45	11.55	55,933	+0.16(+1.40%)
Jun 29, 2009	11.47	11.61	11.21	11.39	64,733	-0.14(-1.21%)
Jun 26, 2009	11.56	11.62	11.49	11.53	45,706	-0.03(-0.26%)
Jun 25, 2009	11.43	11.60	11.36	11.56	143,306	+0.40(+3.58%)
Jun 24, 2009	11.10	11.29	10.75	11.16	91,070	+0.26(+2.39%)
Jun 23, 2009	10.74	10.99	10.21	10.90	145,889	+0.53(+5.11%)
Jun 22, 2009	11.25	11.25	10.26	10.37	239,467	-0.80(-7.16%)
Jun 19, 2009	11.02	11.25	11.02	11.17	81,348	+0.02(+0.18%)
Jun 18, 2009	11.14	11.37	11.11	11.15	118,524	-0.15(-1.33%)
Jun 17, 2009	11.69	11.77	11.22	11.30	137,668	-0.10(-0.88%)
Jun 16, 2009	11.14	11.59	11.14	11.40	85,409	+0.19(+1.69%)
Jun 15, 2009	11.78	11.78	11.12	11.21	112,427	-0.29(-2.52%)
Jun 12, 2009	11.56	11.65	11.50	11.50	96,271	-0.15(-1.29%)
Jun 11, 2009	11.83	11.83	11.60	11.65	117,077	-0.19(-1.60%)
Jun 10, 2009	11.99	12.01	11.69	11.84	88,096	-0.15(-1.25%)
Jun 09, 2009	11.85	11.99	11.85	11.99	63,627	+0.11(+0.93%)
Jun 08, 2009	11.95	11.95	11.85	11.88	52,046	-0.12(-1.00%)
Jun 05, 2009	12.00	12.10	11.83	12.00	51,734	+0.09(+0.76%)
Jun 04, 2009	11.84	12.09	11.80	11.91	80,609	+0.11(+0.93%)
Jun 03, 2009	11.80	11.94	11.71	11.80	87,931	-0.02(-0.17%)
Jun 02, 2009	11.82	11.99	11.73	11.82	103,833	+0.02(+0.17%)
Jun 01, 2009	12.07	12.24	11.80	11.80	100,968	-0.30(-2.48%)
May 29, 2009	12.02	12.25	11.91	12.10	98,439	+0.21(+1.77%)
May 28, 2009	12.00	12.09	11.71	11.89	131,965	-0.11(-0.92%)
May 27, 2009	12.15	12.26	12.00	12.00	49,749	-0.14(-1.15%)
May 26, 2009	12.05	12.14	11.94	12.14	62,789	+0.21(+1.76%)
May 22, 2009	11.85	12.07	11.84	11.93	73,506	+0.08(+0.68%)
May 21, 2009	11.99	12.00	11.80	11.85	84,098	-0.09(-0.75%)
May 20, 2009	12.17	12.17	11.83	11.94	109,771	-0.08(-0.67%)
May 19, 2009	11.83	12.05	11.81	12.02	62,936	+0.18(+1.52%)
May 18, 2009	11.67	12.00	11.65	11.84	83,162	+0.17(+1.46%)
May 15, 2009	11.99	11.99	11.67	11.67	73,738	-0.25(-2.10%)
May 14, 2009	11.64	11.95	11.64	11.92	73,680	+0.21(+1.79%)
May 13, 2009	11.92	12.12	11.70	11.71	74,768	-0.28(-2.34%)
May 12, 2009	11.80	12.00	11.80	11.99	59,632	+0.08(+0.67%)
May 11, 2009	11.60	11.99	11.60	11.91	32,045	+0.20(+1.71%)
May 08, 2009	11.69	11.90	11.69	11.71	75,866	+0.03(+0.26%)
May 07, 2009	12.00	12.00	11.62	11.68	69,332	-0.20(-1.68%)
May 06, 2009	11.77	11.88	11.72	11.88	83,732	+0.03(+0.25%)
May 05, 2009	11.90	11.90	11.51	11.85	84,921	+0.05(+0.42%)
May 04, 2009	11.85	12.14	11.50	11.80	141,051	-0.20(-1.67%)

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.