Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	11.08	11.26	10.82	10.83	728,540	-0.32(-2.90%)
Jul 30, 2009	11.26	11.31	11.06	11.15	442,944	+0.06(+0.54%)
Jul 29, 2009	11.16	11.28	10.98	11.10	712,728	-0.10(-0.91%)
Jul 28, 2009	11.35	11.47	11.13	11.20	385,246	-0.23(-1.98%)
Jul 27, 2009	11.41	11.55	11.19	11.42	361,645	+0.04(+0.38%)
Jul 24, 2009	11.42	11.54	11.21	11.38	253,387	-0.03(-0.30%)
Jul 23, 2009	11.28	11.53	11.17	11.41	399,990	+0.10(+0.87%)
Jul 22, 2009	11.31	11.65	11.20	11.32	332,188	-0.08(-0.67%)
Jul 21, 2009	11.48	11.51	11.21	11.39	492,220	-0.06(-0.48%)
Jul 20, 2009	11.33	11.50	11.28	11.45	364,903	+0.14(+1.24%)
Jul 17, 2009	11.20	11.34	11.09	11.31	493,233	+0.14(+1.26%)
Jul 16, 2009	11.30	11.32	11.02	11.17	538,183	-0.15(-1.32%)
Jul 15, 2009	11.51	11.51	11.28	11.32	635,867	-0.09(-0.75%)
Jul 14, 2009	11.50	11.50	11.33	11.40	594,652	-0.06(-0.52%)
Jul 13, 2009	11.18	11.50	10.92	11.46	553,092	+0.17(+1.51%)
Jul 10, 2009	11.04	11.41	10.85	11.29	709,525	+0.20(+1.85%)
Jul 09, 2009	10.87	11.16	10.64	11.09	791,988	+0.32(+3.01%)
Jul 08, 2009	10.40	10.88	10.39	10.76	1,049,589	+0.40(+3.87%)
Jul 07, 2009	10.42	10.50	10.34	10.36	484,196	-0.10(-0.98%)
Jul 06, 2009	10.54	10.64	10.04	10.46	450,395	-0.07(-0.69%)
Jul 02, 2009	10.72	10.72	10.28	10.54	612,104	-0.33(-3.06%)
Jul 01, 2009	10.66	10.98	10.66	10.87	324,521	+0.30(+2.86%)
Jun 30, 2009	10.59	10.75	10.41	10.57	726,701	-0.05(-0.48%)
Jun 29, 2009	10.49	10.74	10.40	10.62	613,587	+0.16(+1.55%)
Jun 26, 2009	10.03	10.51	9.915	10.46	978,697	+0.38(+3.77%)
Jun 25, 2009	10.000	10.16	9.889	10.08	537,960	+0.13(+1.29%)
Jun 24, 2009	10.12	10.20	9.885	9.949	236,348	-0.11(-1.10%)
Jun 23, 2009	10.32	10.33	10.05	10.06	292,050	-0.17(-1.71%)
Jun 22, 2009	10.61	10.78	10.23	10.23	400,605	-0.49(-4.53%)
Jun 19, 2009	10.85	10.86	10.69	10.72	519,244	+0.06(+0.56%)
Jun 18, 2009	10.46	10.81	10.34	10.66	246,150	+0.22(+2.08%)
Jun 17, 2009	10.26	10.73	9.962	10.44	424,492	+0.24(+2.34%)
Jun 16, 2009	10.35	10.38	10.00	10.20	538,103	-0.04(-0.42%)
Jun 15, 2009	10.55	10.55	10.09	10.25	503,964	-0.45(-4.22%)
Jun 12, 2009	10.56	10.73	10.40	10.70	318,182	+0.09(+0.80%)
Jun 11, 2009	11.27	11.33	10.53	10.61	915,037	-0.64(-5.68%)
Jun 10, 2009	11.44	11.46	10.98	11.25	534,298	-0.10(-0.86%)
Jun 09, 2009	11.42	11.59	11.30	11.35	314,105	-0.15(-1.33%)
Jun 08, 2009	11.54	11.74	11.34	11.50	492,182	-0.39(-3.26%)
Jun 05, 2009	12.02	12.02	11.70	11.89	438,716	+0.01(+0.07%)
Jun 04, 2009	11.98	11.98	11.68	11.88	727,182	-0.09(-0.71%)
Jun 03, 2009	11.91	12.04	11.69	11.97	325,455	+0.00(+0.00%)
Jun 02, 2009	11.93	12.14	11.70	11.97	770,604	-0.06(-0.46%)
Jun 01, 2009	11.66	12.14	11.66	12.02	614,396	+0.47(+4.10%)
May 29, 2009	11.56	11.59	11.30	11.55	582,218	+0.02(+0.18%)
May 28, 2009	11.65	11.90	11.31	11.53	307,036	-0.07(-0.59%)
May 27, 2009	11.71	11.93	11.55	11.60	471,249	-0.23(-1.95%)
May 26, 2009	11.02	12.00	10.92	11.83	548,482	+0.62(+5.51%)
May 22, 2009	11.57	11.71	11.15	11.21	464,098	-0.32(-2.77%)
May 21, 2009	11.49	11.72	11.36	11.53	505,144	-0.14(-1.21%)
May 20, 2009	11.91	12.04	11.65	11.67	620,573	-0.19(-1.58%)
May 19, 2009	11.96	12.00	11.70	11.86	832,385	-0.10(-0.86%)
May 18, 2009	11.67	12.02	11.67	11.96	929,325	+0.40(+3.50%)
May 15, 2009	11.47	11.78	11.33	11.56	969,777	+0.07(+0.59%)
May 14, 2009	11.13	11.91	11.13	11.49	1,344,619	+0.43(+3.85%)
May 13, 2009	11.13	11.34	10.80	11.06	1,813,897	-0.09(-0.80%)
May 12, 2009	12.36	12.40	11.10	11.15	2,087,644	-0.76(-6.40%)
May 11, 2009	11.92	12.10	11.78	11.91	1,032,979	-0.13(-1.10%)
May 08, 2009	12.34	12.45	11.90	12.05	1,182,874	-0.09(-0.74%)
May 07, 2009	12.11	12.17	11.98	12.14	1,850,240	+0.15(+1.28%)
May 06, 2009	12.26	12.47	11.93	11.98	2,617,123	+0.69(+6.08%)
May 05, 2009	11.26	11.44	10.99	11.30	936,060	+0.08(+0.72%)
May 04, 2009	11.25	11.38	11.05	11.21	1,343,450	-0.04(-0.34%)

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.