Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	11.76	11.90	11.45	11.45	67,255	-0.39(-3.30%)
Jul 30, 2009	11.41	12.05	11.33	11.84	77,336	+0.52(+4.60%)
Jul 29, 2009	11.27	11.44	11.10	11.32	81,066	-0.08(-0.72%)
Jul 28, 2009	11.09	11.44	11.09	11.40	74,363	+0.01(+0.06%)
Jul 27, 2009	11.43	11.47	11.27	11.39	50,789	+0.05(+0.48%)
Jul 24, 2009	11.28	11.40	10.96	11.34	66,388	-0.06(-0.54%)
Jul 23, 2009	11.24	11.55	11.06	11.40	106,524	+0.21(+1.84%)
Jul 22, 2009	10.89	11.21	10.86	11.20	41,622	+0.28(+2.57%)
Jul 21, 2009	11.13	11.19	10.84	10.92	45,161	-0.19(-1.73%)
Jul 20, 2009	10.98	11.20	10.83	11.11	59,201	+0.21(+1.95%)
Jul 17, 2009	11.07	11.09	10.67	10.89	64,923	-0.11(-1.00%)
Jul 16, 2009	11.13	11.21	10.77	11.00	55,377	-0.05(-0.50%)
Jul 15, 2009	10.65	11.17	10.65	11.06	58,287	+0.41(+3.86%)
Jul 14, 2009	10.65	10.78	10.64	10.65	18,374	+0.01(+0.06%)
Jul 13, 2009	10.61	10.74	10.30	10.64	48,048	+0.36(+3.53%)
Jul 10, 2009	10.09	10.30	9.935	10.28	43,093	+0.10(+1.01%)
Jul 09, 2009	10.63	10.68	10.14	10.18	46,720	-0.41(-3.88%)
Jul 08, 2009	10.51	10.67	10.27	10.59	72,341	+0.15(+1.44%)
Jul 07, 2009	10.44	10.57	10.36	10.44	55,908	+0.09(+0.83%)
Jul 06, 2009	10.32	10.41	10.31	10.35	67,333	+0.02(+0.20%)
Jul 02, 2009	10.32	10.52	10.22	10.33	80,162	-0.14(-1.36%)
Jul 01, 2009	10.37	10.67	10.36	10.47	50,641	+0.14(+1.38%)
Jun 30, 2009	10.35	10.40	10.26	10.33	73,086	-0.01(-0.13%)
Jun 29, 2009	10.06	10.36	9.801	10.34	98,371	+0.30(+2.97%)
Jun 26, 2009	9.767	10.07	9.767	10.04	247,668	+0.33(+3.42%)
Jun 25, 2009	9.665	9.767	9.510	9.713	54,949	+0.16(+1.63%)
Jun 24, 2009	9.632	9.869	9.523	9.557	45,199	+0.04(+0.43%)
Jun 23, 2009	9.672	9.767	9.503	9.516	69,722	-0.16(-1.61%)
Jun 22, 2009	9.862	10.11	9.638	9.672	83,549	-0.22(-2.19%)
Jun 19, 2009	10.17	10.17	9.882	9.889	108,629	-0.16(-1.55%)
Jun 18, 2009	10.01	10.25	9.964	10.04	47,655	+0.05(+0.47%)
Jun 17, 2009	10.06	10.43	9.998	9.998	94,486	-0.09(-0.87%)
Jun 16, 2009	10.41	10.52	10.02	10.09	89,799	-0.13(-1.26%)
Jun 15, 2009	10.64	10.64	10.11	10.21	99,302	-0.49(-4.62%)
Jun 12, 2009	10.72	10.82	10.60	10.71	57,285	-0.14(-1.25%)
Jun 11, 2009	10.89	10.91	10.63	10.84	116,013	-0.03(-0.25%)
Jun 10, 2009	10.99	10.99	10.74	10.87	134,588	+0.01(+0.12%)
Jun 09, 2009	10.92	10.97	10.78	10.86	51,656	-0.03(-0.25%)
Jun 08, 2009	10.87	11.12	10.47	10.89	53,737	+0.03(+0.31%)
Jun 05, 2009	10.87	10.93	10.62	10.85	49,424	+0.05(+0.44%)
Jun 04, 2009	10.53	10.82	10.41	10.80	89,496	+0.37(+3.51%)
Jun 03, 2009	10.74	10.76	10.30	10.44	64,057	-0.34(-3.14%)
Jun 02, 2009	10.80	11.18	10.76	10.78	54,483	-0.02(-0.19%)
Jun 01, 2009	10.23	10.87	10.23	10.80	108,978	+0.67(+6.63%)
May 29, 2009	9.679	10.13	9.584	10.13	109,406	+0.38(+3.89%)
May 28, 2009	9.923	10.19	9.496	9.747	46,605	-0.12(-1.24%)
May 27, 2009	10.06	10.31	9.821	9.869	36,375	-0.29(-2.87%)
May 26, 2009	9.550	10.26	9.550	10.16	56,749	+0.54(+5.64%)
May 22, 2009	10.02	10.02	9.611	9.618	36,559	-0.37(-3.73%)
May 21, 2009	10.02	10.16	9.855	9.991	48,996	-0.13(-1.27%)
May 20, 2009	10.28	10.38	10.09	10.12	54,656	-0.09(-0.93%)
May 19, 2009	10.29	10.47	10.14	10.21	32,596	-0.18(-1.76%)
May 18, 2009	10.06	10.40	9.659	10.40	47,804	+0.44(+4.43%)
May 15, 2009	10.61	11.06	9.943	9.957	62,103	-0.64(-6.07%)
May 14, 2009	10.28	10.74	10.19	10.60	56,298	+0.40(+3.92%)
May 13, 2009	10.53	10.66	10.18	10.20	70,774	-0.49(-4.57%)
May 12, 2009	10.74	10.84	10.51	10.69	78,074	-0.02(-0.19%)
May 11, 2009	10.55	10.97	10.53	10.71	104,263	-0.03(-0.25%)
May 08, 2009	10.47	10.76	10.44	10.74	47,875	+0.39(+3.80%)
May 07, 2009	10.27	10.53	10.21	10.34	69,989	+0.18(+1.80%)
May 06, 2009	10.42	10.47	9.977	10.16	60,404	-0.18(-1.71%)
May 05, 2009	10.68	10.87	10.15	10.34	48,210	-0.44(-4.09%)
May 04, 2009	10.39	10.78	10.18	10.78	86,014	+0.38(+3.65%)

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.