Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	11.42	11.51	11.29	11.29	1,139,592	-0.14(-1.19%)
Jul 30, 2009	11.18	11.56	11.09	11.42	1,338,957	+0.33(+3.00%)
Jul 29, 2009	10.96	11.15	10.95	11.09	1,000,615	+0.05(+0.48%)
Jul 28, 2009	11.14	11.14	10.91	11.04	1,307,363	-0.20(-1.79%)
Jul 27, 2009	11.13	11.24	11.01	11.24	731,716	+0.14(+1.28%)
Jul 24, 2009	10.97	11.16	10.95	11.10	1,302,189	+0.08(+0.70%)
Jul 23, 2009	10.97	11.07	10.91	11.02	2,182,137	+0.01(+0.11%)
Jul 22, 2009	10.95	11.22	10.49	11.01	7,173,134	-0.77(-6.55%)
Jul 21, 2009	11.80	11.83	11.71	11.78	988,443	+0.07(+0.56%)
Jul 20, 2009	11.80	11.80	11.51	11.71	680,952	+0.00(+0.00%)
Jul 17, 2009	11.91	11.98	11.70	11.71	633,566	-0.20(-1.64%)
Jul 16, 2009	11.78	11.97	11.68	11.91	755,137	+0.02(+0.15%)
Jul 15, 2009	11.55	11.91	11.52	11.89	1,469,843	+0.39(+3.40%)
Jul 14, 2009	11.52	11.52	11.36	11.50	314,998	+0.01(+0.05%)
Jul 13, 2009	11.32	11.52	11.21	11.49	539,043	+0.18(+1.63%)
Jul 10, 2009	11.17	11.34	11.11	11.31	769,455	+0.11(+1.01%)
Jul 09, 2009	11.28	11.29	11.11	11.20	767,861	-0.02(-0.21%)
Jul 08, 2009	11.27	11.39	11.15	11.22	695,798	-0.01(-0.05%)
Jul 07, 2009	11.47	11.53	11.21	11.23	619,049	-0.27(-2.37%)
Jul 06, 2009	11.38	11.51	11.27	11.50	736,366	+0.07(+0.62%)
Jul 02, 2009	11.64	11.64	11.41	11.43	591,371	-0.34(-2.92%)
Jul 01, 2009	11.64	11.83	11.64	11.77	924,577	+0.22(+1.90%)
Jun 30, 2009	11.68	11.68	11.49	11.55	1,432,937	-0.09(-0.81%)
Jun 29, 2009	11.65	11.69	11.42	11.65	472,905	+0.02(+0.15%)
Jun 26, 2009	11.49	11.70	11.36	11.63	2,215,120	+0.11(+0.93%)
Jun 25, 2009	11.42	11.58	11.39	11.52	1,102,917	+0.18(+1.62%)
Jun 24, 2009	11.32	11.51	11.30	11.34	1,308,249	+0.07(+0.63%)
Jun 23, 2009	11.55	11.61	11.16	11.27	1,739,920	-0.36(-3.11%)
Jun 22, 2009	11.70	11.77	11.51	11.63	1,713,437	-0.15(-1.26%)
Jun 19, 2009	11.96	12.02	11.67	11.78	1,690,067	-0.05(-0.45%)
Jun 18, 2009	11.54	11.89	11.54	11.83	1,328,422	+0.27(+2.31%)
Jun 17, 2009	11.45	11.60	11.38	11.57	1,746,441	+0.14(+1.19%)
Jun 16, 2009	11.35	11.65	11.29	11.43	1,837,785	+0.08(+0.68%)
Jun 15, 2009	11.35	11.38	11.11	11.35	1,766,713	-0.02(-0.21%)
Jun 12, 2009	11.05	11.42	11.04	11.38	1,253,159	+0.28(+2.57%)
Jun 11, 2009	10.93	11.21	10.75	11.09	1,978,480	-0.11(-1.01%)
Jun 10, 2009	11.10	11.25	10.98	11.20	1,252,146	+0.17(+1.56%)
Jun 09, 2009	11.10	11.17	10.94	11.03	649,004	-0.05(-0.48%)
Jun 08, 2009	11.07	11.21	10.98	11.09	585,674	-0.05(-0.43%)
Jun 05, 2009	11.22	11.22	10.90	11.13	727,700	-0.02(-0.21%)
Jun 04, 2009	11.25	11.25	11.05	11.16	423,364	+0.01(+0.05%)
Jun 03, 2009	11.11	11.22	10.88	11.15	1,071,582	-0.02(-0.16%)
Jun 02, 2009	11.14	11.33	11.04	11.17	2,261,499	+0.02(+0.16%)
Jun 01, 2009	11.32	11.32	10.82	11.15	2,067,447	+0.48(+4.50%)
May 29, 2009	10.56	10.67	10.40	10.67	893,586	+0.17(+1.58%)
May 28, 2009	10.41	10.57	10.34	10.50	790,903	+0.14(+1.32%)
May 27, 2009	10.57	10.58	10.34	10.37	902,961	-0.22(-2.07%)
May 26, 2009	10.24	10.63	10.20	10.59	996,791	+0.30(+2.94%)
May 22, 2009	10.26	10.39	10.19	10.28	711,834	+0.05(+0.46%)
May 21, 2009	10.15	10.26	10.01	10.24	1,282,194	+0.00(+0.00%)
May 20, 2009	10.44	10.51	10.22	10.24	1,290,948	-0.14(-1.37%)
May 19, 2009	10.41	10.49	10.33	10.38	1,333,202	-0.01(-0.06%)
May 18, 2009	10.28	10.42	10.10	10.39	1,407,164	+0.20(+1.92%)
May 15, 2009	10.46	10.46	10.12	10.19	1,061,793	-0.27(-2.61%)
May 14, 2009	10.45	10.57	10.21	10.46	1,379,811	+0.05(+0.46%)
May 13, 2009	10.53	10.56	10.31	10.41	1,895,395	-0.26(-2.39%)
May 12, 2009	10.87	10.89	10.53	10.67	1,168,017	-0.16(-1.48%)
May 11, 2009	10.90	11.11	10.75	10.83	724,796	-0.19(-1.72%)
May 08, 2009	11.15	11.26	10.92	11.02	863,276	+0.01(+0.05%)
May 07, 2009	10.81	11.19	10.78	11.01	1,416,754	+0.18(+1.64%)
May 06, 2009	11.04	11.10	10.76	10.84	1,248,515	-0.07(-0.65%)
May 05, 2009	11.01	11.04	10.73	10.91	1,212,384	-0.22(-1.97%)
May 04, 2009	10.98	11.13	10.95	11.13	1,412,541	-0.04(-0.37%)

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.