Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	12.05	12.10	11.80	11.99	7,587	+0.10(+0.84%)
Jul 30, 2009	12.10	12.10	11.74	11.89	11,459	-0.13(-1.08%)
Jul 29, 2009	11.99	12.02	11.80	12.02	4,197	+0.04(+0.33%)
Jul 28, 2009	11.80	11.98	11.74	11.98	3,997	+0.03(+0.25%)
Jul 27, 2009	12.04	12.04	11.70	11.95	14,606	-0.02(-0.17%)
Jul 24, 2009	11.81	12.01	11.80	11.97	969	+0.16(+1.35%)
Jul 23, 2009	11.91	12.05	11.75	11.81	13,986	-0.12(-1.01%)
Jul 22, 2009	11.90	11.96	11.81	11.93	6,776	+0.00(+0.00%)
Jul 21, 2009	11.93	12.02	11.93	11.93	3,336	+0.00(+0.00%)
Jul 20, 2009	11.90	11.93	11.84	11.93	6,959	+0.03(+0.25%)
Jul 17, 2009	12.27	12.27	11.75	11.90	8,230	+0.03(+0.25%)
Jul 16, 2009	11.80	11.87	11.80	11.87	10,100	+0.13(+1.11%)
Jul 15, 2009	11.60	11.77	11.50	11.74	17,022	+0.54(+4.82%)
Jul 14, 2009	11.75	11.75	11.20	11.20	8,800	-0.55(-4.68%)
Jul 13, 2009	11.77	11.77	11.63	11.75	11,258	+0.01(+0.09%)
Jul 10, 2009	11.62	11.86	11.61	11.74	6,552	+0.12(+1.03%)
Jul 09, 2009	11.62	11.62	11.54	11.62	4,800	+0.05(+0.43%)
Jul 08, 2009	11.50	11.60	11.50	11.57	3,698	+0.01(+0.09%)
Jul 07, 2009	11.49	11.71	11.47	11.56	20,390	+0.07(+0.61%)
Jul 06, 2009	11.49	11.51	11.45	11.49	5,914	+0.01(+0.09%)
Jul 02, 2009	11.49	11.54	11.48	11.48	8,800	+0.02(+0.21%)
Jul 01, 2009	11.30	11.50	11.30	11.46	7,703	+0.21(+1.83%)
Jun 30, 2009	11.34	11.40	11.25	11.25	7,618	-0.03(-0.24%)
Jun 29, 2009	11.35	11.38	11.26	11.28	6,656	-0.00(-0.02%)
Jun 26, 2009	11.25	11.34	11.20	11.28	5,778	+0.11(+0.98%)
Jun 25, 2009	11.20	11.25	11.17	11.17	7,314	-0.09(-0.80%)
Jun 24, 2009	10.92	11.26	10.89	11.26	15,680	+0.33(+3.02%)
Jun 23, 2009	11.36	11.40	10.83	10.93	31,610	-0.43(-3.79%)
Jun 22, 2009	11.29	11.36	11.29	11.36	4,403	+0.09(+0.80%)
Jun 19, 2009	11.28	11.28	11.13	11.27	18,784	-0.01(-0.09%)
Jun 18, 2009	11.25	11.28	11.18	11.28	5,732	+0.08(+0.71%)
Jun 17, 2009	12.11	12.11	11.10	11.20	20,806	+0.00(+0.00%)
Jun 16, 2009	10.82	11.26	10.82	11.20	2,824	-0.05(-0.44%)
Jun 15, 2009	11.40	11.42	11.25	11.25	2,315	-0.17(-1.49%)
Jun 12, 2009	11.44	11.46	11.22	11.42	4,593	+0.00(+0.00%)
Jun 11, 2009	11.53	11.53	11.42	11.42	8,678	-0.07(-0.61%)
Jun 10, 2009	11.59	11.59	11.49	11.49	4,000	-0.09(-0.78%)
Jun 09, 2009	11.67	11.67	11.45	11.58	18,030	-0.08(-0.69%)
Jun 08, 2009	11.86	11.86	11.66	11.66	6,435	-0.26(-2.18%)
Jun 05, 2009	11.97	11.97	11.89	11.92	1,826	+0.00(+0.00%)
Jun 04, 2009	11.94	11.94	11.86	11.92	3,579	+0.01(+0.08%)
Jun 03, 2009	11.95	11.95	11.91	11.91	1,920	-0.03(-0.25%)
Jun 02, 2009	11.89	11.94	11.89	11.94	2,500	+0.01(+0.08%)
Jun 01, 2009	12.00	12.00	11.87	11.93	10,703	-0.05(-0.42%)
May 29, 2009	12.06	12.06	11.98	11.98	3,275	-0.08(-0.66%)
May 28, 2009	11.52	12.08	11.52	12.06	5,942	+0.00(+0.00%)
May 27, 2009	11.95	12.06	11.95	12.06	1,441	+0.06(+0.50%)
May 26, 2009	11.97	12.02	11.97	12.00	4,431	+0.04(+0.33%)
May 22, 2009	11.97	11.99	11.82	11.96	11,937	-0.01(-0.06%)
May 21, 2009	12.01	12.02	11.94	11.97	6,932	+0.03(+0.22%)
May 20, 2009	12.09	12.09	11.90	11.94	8,470	+0.04(+0.34%)
May 19, 2009	11.85	11.93	11.59	11.90	5,821	+0.37(+3.21%)
May 18, 2009	12.09	12.25	11.38	11.53	12,021	+0.12(+1.05%)
May 15, 2009	11.41	11.41	11.39	11.41	3,413	+0.00(+0.00%)
May 14, 2009	11.41	11.41	11.41	11.41	600	+0.03(+0.26%)
May 13, 2009	11.30	11.39	11.28	11.38	7,800	+0.06(+0.53%)
May 12, 2009	11.69	11.73	11.32	11.32	22,312	-0.31(-2.69%)
May 11, 2009	11.76	11.76	11.57	11.63	6,200	-0.11(-0.91%)
May 08, 2009	11.85	11.85	11.74	11.74	5,970	-0.04(-0.34%)
May 07, 2009	11.90	11.90	11.78	11.78	1,975	-0.16(-1.34%)
May 06, 2009	11.78	12.20	11.75	11.94	11,062	-0.16(-1.32%)
May 05, 2009	12.20	12.23	11.78	12.10	5,566	+0.12(+1.00%)
May 04, 2009	11.86	12.36	11.86	11.98	1,921	+0.03(+0.25%)

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.